FRA:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	38.11	39.29	38.11	39.27	39.27	2.57%	677
Apr 15, 2026	38.57	38.61	38.28	38.28	38.28	0.10%	838
Apr 14, 2026	38.64	38.64	37.60	38.24	38.24	-0.98%	7,167
Apr 13, 2026	39.51	39.54	38.62	38.62	38.62	-2.43%	20,854
Apr 10, 2026	40.35	40.45	39.58	39.58	39.58	-2.38%	1,788
Apr 9, 2026	41.20	41.40	41.07	41.15	40.55	1.68%	1,438
Apr 8, 2026	41.61	41.77	40.33	40.47	39.88	-3.64%	2,468
Apr 7, 2026	42.54	42.55	42.00	42.00	41.38	-2.54%	241
Apr 2, 2026	42.79	43.10	42.67	43.10	42.46	1.58%	830
Apr 1, 2026	43.38	43.40	42.43	42.43	41.80	-1.74%	3,231
Mar 31, 2026	44.08	44.08	43.18	43.18	42.54	-1.83%	540
Mar 30, 2026	43.61	44.10	43.61	43.98	43.33	-0.32%	2,486
Mar 27, 2026	43.94	44.33	43.94	44.12	43.47	0.25%	700
Mar 26, 2026	43.46	44.17	43.45	44.01	43.36	1.10%	672
Mar 25, 2026	43.83	43.99	43.53	43.53	42.89	-1.94%	6,130
Mar 24, 2026	43.50	44.39	43.35	44.39	43.74	2.14%	653
Mar 23, 2026	43.19	43.46	43.04	43.46	42.82	-0.28%	1,506
Mar 20, 2026	42.81	43.58	42.70	43.58	42.94	2.17%	246