FRA:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.59	40.83	40.00	40.70	40.70	0.71%	4,600
Jun 25, 2026	40.05	40.42	40.05	40.42	40.42	0.60%	1,636
Jun 24, 2026	40.96	41.12	40.18	40.18	40.18	-2.31%	4,748
Jun 23, 2026	39.67	41.13	39.67	41.13	41.13	3.39%	613
Jun 22, 2026	40.05	40.05	39.70	39.78	39.78	-0.33%	5,105
Jun 19, 2026	39.99	39.99	39.72	39.91	39.91	-0.21%	1,013
Jun 18, 2026	39.83	40.01	39.83	39.99	39.99	0.35%	4,837
Jun 17, 2026	40.28	40.40	39.14	39.85	39.85	-1.97%	2,680
Jun 16, 2026	40.62	40.75	40.62	40.65	40.65	-0.54%	745
Jun 15, 2026	41.42	41.42	40.87	40.87	40.87	0.64%	9,497
Jun 12, 2026	40.55	40.71	40.48	40.61	40.61	-1.71%	1,581
Jun 11, 2026	40.68	41.32	40.62	41.32	41.32	2.66%	4,375
Jun 10, 2026	39.62	40.27	39.56	40.25	40.25	1.39%	1,825
Jun 9, 2026	39.28	39.70	39.17	39.70	39.70	0.90%	1,602
Jun 8, 2026	39.57	39.57	39.10	39.34	39.34	0.90%	5,200
Jun 5, 2026	38.73	38.99	38.71	38.99	38.99	-2.52%	1,195
Jun 4, 2026	40.26	40.26	40.00	40.00	40.00	-	1,094
Jun 3, 2026	41.12	41.12	39.80	40.00	40.00	-3.15%	1,140
Jun 2, 2026	41.01	41.31	40.90	41.30	41.30	0.69%	698
Jun 1, 2026	41.07	41.20	41.02	41.02	41.02	0.28%	273
May 29, 2026	41.15	41.32	40.90	40.90	40.90	-0.43%	495
May 28, 2026	41.72	41.72	41.08	41.08	41.08	-2.23%	1,745
May 27, 2026	41.62	42.01	41.60	42.01	42.01	0.76%	1,436
May 26, 2026	41.34	41.70	41.34	41.70	41.70	0.81%	2,602
May 25, 2026	41.70	41.70	41.36	41.36	41.36	-0.61%	630
May 22, 2026	41.51	41.68	41.51	41.62	41.62	0.11%	1,526
May 21, 2026	41.03	41.57	41.03	41.57	41.57	0.96%	434
May 20, 2026	41.07	41.18	41.07	41.18	41.18	0.65%	96
May 19, 2026	40.13	40.91	40.13	40.91	40.91	1.54%	1,171
May 18, 2026	39.99	40.29	39.83	40.29	40.29	-0.58%	2,950
May 15, 2026	40.42	40.87	40.42	40.53	40.53	0.25%	1,186
May 14, 2026	40.28	40.43	40.28	40.43	40.43	-0.12%	300
May 13, 2026	40.77	40.84	40.48	40.48	40.48	-1.11%	1,224
May 12, 2026	40.13	41.00	40.13	40.93	40.93	2.32%	6,691
May 11, 2026	40.06	40.23	40.00	40.00	40.00	0.11%	3,384
May 8, 2026	40.13	40.28	39.96	39.96	39.96	-1.27%	1,744
May 7, 2026	40.29	40.47	40.20	40.47	40.47	0.30%	870
May 6, 2026	40.35	40.51	40.16	40.35	40.35	-1.07%	342
May 5, 2026	40.86	40.86	40.45	40.79	40.79	0.57%	1,246
May 4, 2026	40.94	40.95	40.53	40.56	40.56	-0.59%	591
Apr 30, 2026	39.71	40.89	39.71	40.80	40.80	1.12%	943
Apr 29, 2026	40.39	40.42	40.30	40.35	40.35	0.51%	1,708
Apr 28, 2026	40.22	40.59	40.14	40.14	40.14	-2.40%	826
Apr 27, 2026	39.97	41.13	39.29	41.13	41.13	2.49%	7,289
Apr 24, 2026	40.33	40.33	40.07	40.13	40.13	0.11%	160
Apr 23, 2026	39.21	40.08	39.21	40.08	40.08	2.66%	1,730
Apr 22, 2026	39.31	39.59	38.50	39.04	39.04	-1.31%	3,213
Apr 21, 2026	39.60	39.60	39.46	39.56	39.56	0.03%	460
Apr 20, 2026	39.55	39.79	39.54	39.55	39.55	0.29%	786
Apr 17, 2026	39.81	39.81	39.33	39.44	39.44	0.43%	6,415