ETR:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.20	41.27	40.85	40.99	-	0.65%	1,282
Jun 2, 2026	41.05	41.11	40.65	40.73	40.73	-0.82%	1,806
Jun 1, 2026	41.03	41.30	40.82	41.06	41.06	0.20%	2,034
May 29, 2026	41.28	41.36	40.68	40.98	40.98	-0.73%	1,908
May 28, 2026	41.55	41.64	41.26	41.28	41.28	-1.76%	1,589
May 27, 2026	41.61	42.02	41.43	42.02	42.02	1.29%	1,976
May 26, 2026	41.67	41.78	41.16	41.49	41.49	0.33%	3,767
May 25, 2026	41.99	41.99	41.18	41.35	41.35	-0.52%	4,392
May 22, 2026	41.51	41.78	41.47	41.57	41.57	0.17%	1,551
May 21, 2026	41.19	41.60	40.97	41.50	41.50	1.02%	3,414
May 20, 2026	41.16	41.40	40.95	41.08	41.08	0.65%	1,732
May 19, 2026	40.25	40.98	40.22	40.81	40.81	1.29%	3,128
May 18, 2026	40.04	40.29	39.44	40.29	40.29	-0.76%	10,184
May 15, 2026	40.56	40.87	40.48	40.60	40.60	0.71%	3,770
May 14, 2026	40.29	40.53	40.27	40.32	40.32	-0.46%	1,519
May 13, 2026	40.70	41.14	40.50	40.50	40.50	-0.56%	1,148
May 12, 2026	40.41	40.73	40.30	40.73	40.73	1.53%	487
May 11, 2026	40.04	40.57	40.00	40.12	40.12	0.35%	1,626
May 8, 2026	40.23	40.32	39.89	39.98	39.98	-0.94%	697
May 7, 2026	40.46	40.46	40.00	40.36	40.36	0.95%	2,753
May 6, 2026	40.36	40.52	39.97	39.98	39.98	-0.93%	8,614
May 5, 2026	40.78	40.78	40.35	40.35	40.35	-0.68%	1,142
May 4, 2026	41.10	41.12	40.50	40.63	40.63	-0.62%	4,273
Apr 30, 2026	39.97	40.90	39.73	40.88	40.88	2.06%	2,021
Apr 29, 2026	40.44	40.66	40.00	40.06	40.06	-0.72%	3,595
Apr 28, 2026	40.32	41.05	39.86	40.35	40.35	-1.24%	3,571
Apr 27, 2026	39.84	41.43	39.20	40.85	40.85	1.97%	10,148
Apr 24, 2026	40.48	40.48	39.90	40.06	40.06	-0.60%	2,701
Apr 23, 2026	39.37	40.52	39.32	40.30	40.30	3.10%	4,839
Apr 22, 2026	39.34	39.57	38.56	39.09	39.09	-1.60%	9,184
Apr 21, 2026	39.62	39.73	39.36	39.73	39.73	-0.24%	1,507
Apr 20, 2026	39.75	39.87	39.41	39.82	39.82	0.89%	3,363
Apr 17, 2026	39.80	39.84	38.98	39.47	39.47	0.39%	1,656
Apr 16, 2026	38.21	39.32	38.15	39.32	39.32	3.00%	3,039
Apr 15, 2026	38.62	38.63	38.14	38.17	38.17	-0.44%	3,312
Apr 14, 2026	38.60	38.62	37.68	38.34	38.34	-1.89%	9,902
Apr 13, 2026	39.53	39.53	39.00	39.08	39.08	-0.69%	6,076
Apr 10, 2026	40.19	40.42	39.34	39.35	39.35	-1.96%	3,420
Apr 9, 2026	41.00	41.60	40.40	40.74	40.14	0.38%	5,449
Apr 8, 2026	41.96	41.96	40.39	40.59	39.98	-4.16%	6,479
Apr 7, 2026	42.95	42.95	42.35	42.35	41.72	-1.44%	2,412
Apr 2, 2026	42.91	43.15	42.59	42.97	42.33	1.14%	41,533
Apr 1, 2026	43.45	43.45	42.42	42.48	41.85	-1.92%	8,832
Mar 31, 2026	43.85	44.08	43.30	43.31	42.67	-1.57%	2,535
Mar 30, 2026	43.56	44.21	43.50	44.00	43.35	-0.03%	5,919
Mar 27, 2026	44.00	44.38	43.97	44.02	43.36	-0.51%	2,741
Mar 26, 2026	43.58	44.30	43.51	44.24	43.58	1.12%	31,445
Mar 25, 2026	44.22	44.22	43.55	43.75	43.10	-1.35%	1,550
Mar 24, 2026	43.54	44.49	43.50	44.35	43.69	2.09%	2,839
Mar 23, 2026	43.37	43.60	42.96	43.44	42.80	-0.15%	7,407