FRA:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	40.77	43.23	40.77	43.19	-	5.51%	240
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	-3.82%	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
Mar 19, 2026	43.29	43.49	42.66	42.66	42.03	-0.83%	1,299
Mar 18, 2026	43.69	44.00	43.01	43.01	42.38	-1.76%	3,266
Mar 17, 2026	44.28	44.28	43.77	43.78	43.14	-1.35%	1,401
Mar 16, 2026	44.90	44.90	44.38	44.38	43.73	-1.38%	897
Mar 13, 2026	44.00	45.00	43.87	45.00	44.34	2.45%	439
Mar 12, 2026	43.59	43.93	43.59	43.93	43.28	1.28%	837
Mar 11, 2026	43.54	43.65	43.37	43.37	42.73	-0.60%	222
Mar 10, 2026	43.28	43.63	43.00	43.63	42.99	-0.62%	1,920
Mar 9, 2026	43.77	44.13	43.77	43.90	43.25	0.80%	1,884
Mar 6, 2026	43.87	44.19	43.55	43.55	42.91	-1.15%	1,310
Mar 5, 2026	43.81	44.15	43.80	44.06	43.41	0.28%	1,167
Mar 4, 2026	43.55	43.93	43.30	43.93	43.28	0.05%	1,043
Mar 3, 2026	42.57	43.91	42.57	43.91	43.26	2.88%	1,068
Mar 2, 2026	42.29	42.83	42.29	42.68	42.05	1.19%	2,859