FRA:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.79	43.10	42.67	43.10	43.10	1.58%	830
Apr 1, 2026	43.38	43.40	42.43	42.43	42.43	-1.74%	3,231
Mar 31, 2026	44.08	44.08	43.18	43.18	43.18	-1.83%	540
Mar 30, 2026	43.61	44.10	43.61	43.98	43.98	-0.32%	2,486
Mar 27, 2026	43.94	44.33	43.94	44.12	44.12	0.25%	700
Mar 26, 2026	43.46	44.17	43.45	44.01	44.01	1.10%	672
Mar 25, 2026	43.83	43.99	43.53	43.53	43.53	-1.94%	6,130
Mar 24, 2026	43.50	44.39	43.35	44.39	44.39	2.14%	653
Mar 23, 2026	43.19	43.46	43.04	43.46	43.46	-0.28%	1,506
Mar 20, 2026	42.81	43.58	42.70	43.58	43.58	2.17%	246
Mar 19, 2026	43.29	43.49	42.66	42.66	42.66	-0.83%	1,299
Mar 18, 2026	43.69	44.00	43.01	43.01	43.01	-1.76%	3,266
Mar 17, 2026	44.28	44.28	43.77	43.78	43.78	-1.35%	1,401
Mar 16, 2026	44.90	44.90	44.38	44.38	44.38	-1.38%	897
Mar 13, 2026	44.00	45.00	43.87	45.00	45.00	2.45%	439
Mar 12, 2026	43.59	43.93	43.59	43.93	43.93	1.28%	837
Mar 11, 2026	43.54	43.65	43.37	43.37	43.37	-0.60%	222
Mar 10, 2026	43.28	43.63	43.00	43.63	43.63	-0.62%	1,920
Mar 9, 2026	43.77	44.13	43.77	43.90	43.90	0.80%	1,884
Mar 6, 2026	43.87	44.19	43.55	43.55	43.55	-1.15%	1,310
Mar 5, 2026	43.81	44.15	43.80	44.06	44.06	0.28%	1,167
Mar 4, 2026	43.55	43.93	43.30	43.93	43.93	0.05%	1,043
Mar 3, 2026	42.57	43.91	42.57	43.91	43.91	2.88%	1,068
Mar 2, 2026	42.29	42.83	42.29	42.68	42.68	1.19%	2,859
Feb 27, 2026	41.51	42.18	41.31	42.18	42.18	1.57%	3,124
Feb 26, 2026	41.57	41.75	41.52	41.53	41.53	-1.51%	1,627
Feb 25, 2026	42.12	42.26	42.12	42.17	42.17	-0.13%	3,410
Feb 24, 2026	42.11	42.22	41.95	42.22	42.22	-0.35%	2,753
Feb 23, 2026	41.66	42.63	41.59	42.37	42.37	1.32%	7,494
Feb 20, 2026	41.44	41.86	41.33	41.82	41.82	0.81%	1,176
Feb 19, 2026	40.66	41.68	40.64	41.49	41.49	1.44%	1,727
Feb 18, 2026	41.24	41.33	40.90	40.90	40.90	-1.02%	1,259
Feb 17, 2026	41.22	41.47	41.22	41.32	41.32	0.16%	323
Feb 16, 2026	41.21	41.39	41.17	41.25	41.25	-0.58%	661
Feb 13, 2026	41.61	41.65	41.49	41.49	41.49	-1.08%	1,600
Feb 12, 2026	41.12	42.12	41.12	41.95	41.95	2.23%	3,286
Feb 11, 2026	39.81	41.27	39.71	41.03	41.03	3.25%	5,921
Feb 10, 2026	39.32	39.81	39.28	39.74	39.74	0.79%	1,822
Feb 9, 2026	39.07	39.43	38.98	39.43	39.43	0.99%	518
Feb 6, 2026	39.95	40.05	39.05	39.05	39.05	-1.63%	943
Feb 5, 2026	39.61	39.69	39.59	39.69	39.69	-0.78%	1,750
Feb 4, 2026	38.79	40.00	38.79	40.00	40.00	2.11%	9,234
Feb 3, 2026	37.52	39.18	37.49	39.18	39.18	5.03%	5,430
Feb 2, 2026	37.09	38.03	37.07	37.30	37.30	0.95%	10,779
Jan 30, 2026	33.41	36.96	33.33	36.95	36.95	10.63%	4,515
Jan 29, 2026	32.95	33.40	32.95	33.40	33.40	1.21%	1,211
Jan 28, 2026	32.70	33.28	32.70	33.00	33.00	0.64%	1,364
Jan 27, 2026	33.29	33.39	32.79	32.79	32.79	-2.08%	4,189
Jan 26, 2026	33.29	33.49	33.29	33.49	33.49	0.39%	1,697
Jan 23, 2026	33.61	33.79	33.32	33.36	33.36	-0.98%	2,990