Register for real-time alerts, custom portfolio, and market movers
BAC-N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 21.97 | -0.15 | -0.68% | 22.07 | 22.07 | 21.80 | 65,360 |
| Apr 23 2024 | 22.12 | 0.47 | 2.17% | 21.57 | 22.12 | 21.57 | 89,246 |
| Apr 22 2024 | 21.65 | 0.20 | 0.93% | 21.45 | 21.65 | 21.44 | 32,336 |
| Apr 19 2024 | 21.45 | 0.09 | 0.42% | 21.37 | 21.61 | 21.29 | 70,305 |
| Apr 18 2024 | 21.36 | -0.06 | -0.28% | 21.39 | 21.42 | 21.24 | 59,402 |
| Apr 17 2024 | 21.42 | 0.04 | 0.18% | 21.40 | 21.59 | 21.32 | 66,299 |
| Apr 16 2024 | 21.38 | -0.02 | -0.09% | 21.28 | 21.52 | 21.20 | 49,350 |
| Apr 15 2024 | 21.40 | -0.41 | -1.88% | 21.73 | 21.73 | 21.30 | 72,929 |
| Apr 12 2024 | 21.81 | -0.10 | -0.46% | 21.84 | 21.93 | 21.80 | 50,868 |
| Apr 11 2024 | 21.91 | -0.21 | -0.95% | 22.10 | 22.13 | 21.83 | 79,442 |
| Apr 10 2024 | 22.12 | -0.40 | -1.78% | 22.37 | 22.37 | 22.00 | 93,688 |
| Apr 09 2024 | 22.52 | -0.01 | -0.04% | 22.51 | 22.59 | 22.48 | 26,207 |
| Apr 08 2024 | 22.53 | -0.03 | -0.13% | 22.53 | 22.56 | 22.40 | 51,940 |
| Apr 05 2024 | 22.56 | -0.10 | -0.44% | 22.56 | 22.70 | 22.54 | 30,665 |
| Apr 04 2024 | 22.66 | 0.07 | 0.31% | 22.64 | 22.73 | 22.60 | 47,440 |
| Apr 03 2024 | 22.59 | 0.16 | 0.71% | 22.33 | 22.59 | 21.65 | 123,287 |
| Apr 02 2024 | 22.43 | -0.22 | -0.97% | 22.50 | 22.59 | 22.38 | 82,288 |
| Apr 01 2024 | 22.65 | 0.23 | 1.03% | 22.50 | 22.74 | 22.37 | 143,566 |
| Mar 28 2024 | 22.42 | -0.35 | -1.54% | 22.77 | 22.86 | 22.39 | 254,874 |
| Mar 27 2024 | 22.77 | 0.26 | 1.16% | 22.53 | 22.77 | 22.43 | 113,078 |
| Mar 26 2024 | 22.51 | -0.02 | -0.09% | 22.53 | 22.57 | 22.38 | 46,995 |
| Mar 25 2024 | 22.53 | -0.06 | -0.27% | 22.54 | 22.59 | 22.44 | 50,847 |
| Mar 22 2024 | 22.59 | -0.02 | -0.09% | 22.68 | 22.73 | 22.50 | 76,302 |
| Mar 21 2024 | 22.61 | 0.15 | 0.67% | 22.53 | 22.69 | 22.53 | 51,031 |
| Mar 20 2024 | 22.46 | 0.11 | 0.49% | 22.35 | 22.50 | 22.35 | 67,430 |
| Mar 19 2024 | 22.35 | 0.06 | 0.27% | 22.26 | 22.40 | 22.24 | 79,790 |
| Mar 18 2024 | 22.29 | 0.05 | 0.22% | 22.35 | 22.40 | 22.23 | 129,199 |
| Mar 15 2024 | 22.24 | -0.09 | -0.40% | 22.23 | 22.30 | 22.14 | 59,810 |
| Mar 14 2024 | 22.33 | -0.15 | -0.67% | 22.46 | 22.46 | 22.22 | 81,385 |
| Mar 13 2024 | 22.48 | -0.05 | -0.22% | 22.56 | 22.63 | 22.48 | 52,197 |
| Mar 12 2024 | 22.53 | -0.05 | -0.22% | 22.58 | 22.59 | 22.43 | 63,733 |
| Mar 11 2024 | 22.58 | 0.00 | 0.00% | 22.58 | 22.61 | 22.52 | 51,910 |
| Mar 08 2024 | 22.58 | 0.08 | 0.36% | 22.54 | 22.63 | 22.51 | 58,333 |
| Mar 07 2024 | 22.50 | 0.02 | 0.09% | 22.60 | 22.60 | 22.48 | 53,615 |
| Mar 06 2024 | 22.48 | 0.10 | 0.45% | 22.42 | 22.53 | 22.40 | 63,581 |
| Mar 05 2024 | 22.38 | 0.06 | 0.27% | 22.38 | 22.41 | 22.31 | 40,439 |
| Mar 04 2024 | 22.32 | 0.00 | 0.00% | 22.27 | 22.38 | 22.27 | 54,016 |
| Mar 01 2024 | 22.32 | -0.03 | -0.13% | 22.38 | 22.41 | 22.26 | 117,522 |
| Feb 29 2024 | 22.35 | -0.35 | -1.54% | 22.52 | 22.57 | 22.29 | 186,414 |
| Feb 28 2024 | 22.70 | -0.10 | -0.44% | 22.80 | 22.87 | 22.70 | 89,786 |
| Feb 27 2024 | 22.80 | -0.08 | -0.35% | 22.86 | 22.93 | 22.77 | 64,758 |
| Feb 26 2024 | 22.88 | 0.09 | 0.39% | 22.77 | 22.88 | 22.75 | 85,804 |
| Feb 23 2024 | 22.79 | 0.19 | 0.84% | 22.62 | 22.86 | 22.62 | 69,544 |
| Feb 22 2024 | 22.60 | 0.06 | 0.27% | 22.60 | 22.67 | 22.58 | 39,944 |
| Feb 21 2024 | 22.54 | -0.08 | -0.35% | 22.64 | 22.73 | 22.53 | 54,625 |
| Feb 20 2024 | 22.62 | 0.04 | 0.18% | 22.49 | 22.71 | 22.49 | 50,013 |
| Feb 16 2024 | 22.58 | 0.00 | 0.00% | 22.48 | 22.61 | 22.45 | 62,568 |
| Feb 15 2024 | 22.58 | 0.12 | 0.53% | 22.53 | 22.62 | 22.45 | 71,351 |
| Feb 14 2024 | 22.46 | -0.10 | -0.44% | 22.51 | 22.62 | 22.42 | 65,734 |
| Feb 13 2024 | 22.56 | -0.23 | -1.01% | 22.54 | 22.60 | 22.32 | 83,911 |
| Feb 12 2024 | 22.79 | 0.18 | 0.80% | 22.65 | 22.79 | 22.61 | 110,424 |
| Feb 09 2024 | 22.61 | 0.09 | 0.40% | 22.55 | 22.65 | 22.45 | 78,643 |
| Feb 08 2024 | 22.52 | 0.06 | 0.27% | 22.41 | 22.52 | 22.38 | 39,215 |
| Feb 07 2024 | 22.46 | 0.07 | 0.31% | 22.42 | 22.51 | 22.35 | 57,285 |
| Feb 06 2024 | 22.39 | -0.04 | -0.18% | 22.43 | 22.52 | 22.23 | 79,575 |
| Feb 05 2024 | 22.43 | -0.23 | -1.02% | 22.56 | 22.56 | 22.35 | 70,112 |
| Feb 02 2024 | 22.66 | -0.18 | -0.79% | 22.66 | 22.74 | 22.59 | 73,575 |
| Feb 01 2024 | 22.84 | 0.15 | 0.66% | 22.70 | 22.84 | 22.54 | 80,048 |
| Jan 31 2024 | 22.69 | 0.25 | 1.11% | 22.36 | 23.04 | 22.35 | 288,040 |
| Jan 30 2024 | 22.44 | 0.23 | 1.04% | 22.24 | 22.46 | 22.19 | 83,509 |
| Jan 29 2024 | 22.21 | -0.01 | -0.05% | 22.19 | 22.26 | 22.12 | 66,060 |
| Jan 26 2024 | 22.22 | -0.03 | -0.13% | 22.17 | 22.30 | 22.17 | 43,615 |
