Register for real-time alerts, custom portfolio, and market movers
BAC-O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 19.07 | 0.08 | 0.42% | 18.99 | 19.11 | 18.94 | 47,290 |
| Apr 19 2024 | 18.99 | 0.16 | 0.85% | 18.89 | 19.06 | 18.79 | 70,670 |
| Apr 18 2024 | 18.83 | -0.05 | -0.26% | 18.89 | 18.96 | 18.80 | 52,773 |
| Apr 17 2024 | 18.88 | 0.02 | 0.11% | 19.06 | 19.09 | 18.86 | 49,823 |
| Apr 16 2024 | 18.86 | -0.12 | -0.63% | 18.85 | 18.98 | 18.75 | 46,215 |
| Apr 15 2024 | 18.98 | -0.33 | -1.71% | 19.35 | 19.35 | 18.80 | 127,435 |
| Apr 12 2024 | 19.31 | -0.42 | -2.13% | 19.48 | 19.50 | 19.26 | 120,610 |
| Apr 11 2024 | 19.73 | -0.14 | -0.70% | 19.93 | 19.93 | 19.60 | 152,919 |
| Apr 10 2024 | 19.87 | -0.50 | -2.45% | 20.14 | 20.23 | 19.68 | 186,192 |
| Apr 09 2024 | 20.37 | -0.02 | -0.10% | 20.46 | 20.47 | 20.34 | 46,068 |
| Apr 08 2024 | 20.39 | -0.04 | -0.20% | 20.43 | 20.47 | 20.31 | 49,963 |
| Apr 05 2024 | 20.43 | 0.00 | 0.00% | 20.37 | 20.49 | 20.36 | 45,966 |
| Apr 04 2024 | 20.43 | 0.22 | 1.09% | 20.25 | 20.49 | 20.25 | 74,137 |
| Apr 03 2024 | 20.21 | -0.08 | -0.39% | 20.14 | 20.27 | 20.10 | 82,545 |
| Apr 02 2024 | 20.29 | -0.32 | -1.55% | 20.41 | 20.42 | 20.16 | 135,610 |
| Apr 01 2024 | 20.61 | -0.02 | -0.10% | 20.62 | 20.62 | 20.32 | 85,855 |
| Mar 28 2024 | 20.63 | -0.01 | -0.05% | 20.65 | 20.81 | 20.56 | 199,694 |
| Mar 27 2024 | 20.64 | 0.42 | 2.08% | 20.21 | 20.65 | 20.20 | 149,429 |
| Mar 26 2024 | 20.22 | -0.03 | -0.15% | 20.31 | 20.33 | 20.17 | 53,384 |
| Mar 25 2024 | 20.25 | -0.13 | -0.64% | 20.35 | 20.35 | 20.21 | 59,266 |
| Mar 22 2024 | 20.38 | 0.05 | 0.27% | 20.40 | 20.45 | 20.15 | 136,311 |
| Mar 21 2024 | 20.33 | 0.11 | 0.57% | 20.30 | 20.46 | 20.26 | 71,636 |
| Mar 20 2024 | 20.21 | 0.03 | 0.15% | 20.21 | 20.28 | 20.14 | 66,510 |
| Mar 19 2024 | 20.18 | 0.12 | 0.60% | 20.13 | 20.18 | 20.07 | 68,283 |
| Mar 18 2024 | 20.06 | -0.04 | -0.20% | 20.20 | 20.20 | 20.01 | 111,062 |
| Mar 15 2024 | 20.10 | -0.10 | -0.50% | 20.14 | 20.22 | 19.99 | 50,536 |
| Mar 14 2024 | 20.20 | -0.16 | -0.79% | 20.36 | 20.36 | 20.15 | 47,410 |
| Mar 13 2024 | 20.36 | -0.13 | -0.63% | 20.47 | 20.52 | 20.36 | 93,072 |
| Mar 12 2024 | 20.49 | -0.01 | -0.05% | 20.49 | 20.55 | 20.38 | 55,732 |
| Mar 11 2024 | 20.50 | -0.02 | -0.10% | 20.50 | 20.53 | 20.41 | 47,511 |
| Mar 08 2024 | 20.52 | 0.19 | 0.93% | 20.39 | 20.52 | 20.35 | 48,124 |
| Mar 07 2024 | 20.33 | 0.03 | 0.15% | 20.35 | 20.44 | 20.30 | 53,487 |
| Mar 06 2024 | 20.30 | 0.14 | 0.69% | 20.17 | 20.38 | 20.13 | 169,785 |
| Mar 05 2024 | 20.16 | 0.02 | 0.07% | 20.16 | 20.18 | 20.07 | 61,873 |
| Mar 04 2024 | 20.15 | -0.01 | -0.02% | 20.14 | 20.25 | 20.12 | 105,576 |
| Mar 01 2024 | 20.15 | -0.19 | -0.93% | 20.34 | 20.34 | 20.10 | 92,356 |
| Feb 29 2024 | 20.34 | 0.25 | 1.24% | 20.16 | 20.38 | 19.95 | 180,926 |
| Feb 28 2024 | 20.09 | -0.03 | -0.15% | 20.11 | 20.18 | 20.04 | 67,676 |
| Feb 27 2024 | 20.12 | -0.12 | -0.59% | 20.21 | 20.22 | 20.09 | 92,740 |
| Feb 26 2024 | 20.24 | 0.18 | 0.90% | 20.03 | 20.25 | 19.95 | 106,961 |
| Feb 23 2024 | 20.06 | 0.24 | 1.21% | 19.79 | 20.07 | 19.79 | 46,445 |
| Feb 22 2024 | 19.82 | 0.11 | 0.56% | 19.84 | 19.86 | 19.76 | 34,588 |
| Feb 21 2024 | 19.71 | -0.08 | -0.40% | 19.85 | 19.87 | 19.66 | 57,972 |
| Feb 20 2024 | 19.79 | 0.03 | 0.15% | 19.74 | 19.90 | 19.74 | 100,540 |
| Feb 16 2024 | 19.76 | 0.00 | 0.00% | 19.65 | 19.78 | 19.65 | 55,334 |
| Feb 15 2024 | 19.76 | 0.11 | 0.56% | 19.67 | 19.81 | 19.59 | 71,953 |
| Feb 14 2024 | 19.65 | -0.01 | -0.05% | 19.74 | 19.80 | 19.59 | 89,095 |
| Feb 13 2024 | 19.66 | -0.35 | -1.75% | 19.77 | 19.85 | 19.61 | 133,153 |
| Feb 12 2024 | 20.01 | -0.03 | -0.15% | 20.04 | 20.06 | 19.97 | 65,299 |
| Feb 09 2024 | 20.04 | 0.20 | 1.01% | 19.83 | 20.07 | 19.81 | 74,586 |
| Feb 08 2024 | 19.84 | 0.00 | 0.00% | 19.81 | 19.84 | 19.67 | 59,377 |
| Feb 07 2024 | 19.84 | 0.09 | 0.45% | 19.79 | 19.86 | 19.73 | 26,089 |
| Feb 06 2024 | 19.75 | 0.11 | 0.57% | 19.64 | 19.81 | 19.64 | 89,666 |
| Feb 05 2024 | 19.64 | -0.32 | -1.60% | 19.87 | 19.89 | 19.64 | 94,409 |
| Feb 02 2024 | 19.96 | -0.11 | -0.55% | 19.84 | 20.03 | 19.84 | 45,824 |
| Feb 01 2024 | 20.07 | 0.16 | 0.80% | 20.02 | 20.16 | 19.89 | 65,008 |
| Jan 31 2024 | 19.91 | -0.03 | -0.15% | 19.90 | 20.04 | 19.85 | 114,183 |
| Jan 30 2024 | 19.94 | 0.18 | 0.91% | 19.71 | 19.94 | 19.70 | 79,623 |
| Jan 29 2024 | 19.76 | 0.10 | 0.51% | 19.70 | 19.80 | 19.69 | 47,367 |
| Jan 26 2024 | 19.66 | 0.04 | 0.23% | 19.66 | 19.69 | 19.58 | 26,137 |
| Jan 25 2024 | 19.62 | 0.19 | 0.96% | 19.51 | 19.73 | 19.49 | 64,794 |
| Jan 24 2024 | 19.43 | 0.05 | 0.26% | 19.43 | 19.51 | 19.41 | 30,520 |
