Register for streaming realtime charts, analysis tools, and prices.
BAC-P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 20.40 | 0.16 | 0.79% | 20.24 | 20.45 | 20.18 | 74,191 |
| Sep 19 2024 | 20.24 | 0.21 | 1.05% | 20.16 | 20.28 | 20.13 | 38,295 |
| Sep 18 2024 | 20.03 | -0.02 | -0.10% | 20.01 | 20.18 | 19.95 | 64,536 |
| Sep 17 2024 | 20.05 | 0.11 | 0.55% | 19.98 | 20.12 | 19.84 | 69,649 |
| Sep 16 2024 | 19.94 | 0.23 | 1.17% | 19.76 | 19.94 | 19.73 | 96,614 |
| Sep 13 2024 | 19.71 | 0.03 | 0.15% | 19.68 | 19.75 | 19.67 | 208,564 |
| Sep 12 2024 | 19.68 | 0.02 | 0.10% | 19.65 | 19.68 | 19.62 | 57,829 |
| Sep 11 2024 | 19.66 | -0.02 | -0.10% | 19.64 | 19.68 | 19.56 | 50,893 |
| Sep 10 2024 | 19.68 | 0.00 | 0.00% | 19.58 | 19.72 | 19.56 | 40,132 |
| Sep 09 2024 | 19.68 | 0.15 | 0.77% | 19.57 | 19.68 | 19.53 | 33,333 |
| Sep 06 2024 | 19.53 | -0.11 | -0.56% | 19.60 | 19.69 | 19.44 | 77,260 |
| Sep 05 2024 | 19.64 | 0.23 | 1.18% | 19.45 | 19.64 | 19.41 | 49,834 |
| Sep 04 2024 | 19.41 | 0.23 | 1.18% | 19.22 | 19.42 | 19.18 | 30,087 |
| Sep 03 2024 | 19.18 | 0.01 | 0.07% | 19.18 | 19.24 | 19.18 | 26,010 |
| Aug 30 2024 | 19.17 | -0.15 | -0.78% | 19.24 | 19.27 | 19.12 | 44,205 |
| Aug 29 2024 | 19.32 | 0.12 | 0.63% | 19.18 | 19.33 | 19.18 | 46,213 |
| Aug 28 2024 | 19.20 | 0.05 | 0.26% | 19.11 | 19.23 | 19.11 | 34,099 |
| Aug 27 2024 | 19.15 | 0.01 | 0.05% | 19.07 | 19.18 | 19.07 | 16,419 |
| Aug 26 2024 | 19.14 | 0.06 | 0.31% | 19.10 | 19.18 | 19.05 | 56,384 |
| Aug 23 2024 | 19.08 | 0.26 | 1.38% | 18.87 | 19.08 | 18.87 | 25,879 |
| Aug 22 2024 | 18.82 | -0.20 | -1.05% | 18.98 | 19.03 | 18.82 | 34,450 |
| Aug 21 2024 | 19.02 | 0.13 | 0.69% | 18.94 | 19.04 | 18.92 | 35,518 |
| Aug 20 2024 | 18.89 | 0.10 | 0.53% | 18.87 | 18.90 | 18.79 | 16,680 |
| Aug 19 2024 | 18.79 | 0.08 | 0.43% | 18.74 | 18.87 | 18.73 | 56,472 |
| Aug 16 2024 | 18.71 | 0.12 | 0.65% | 18.64 | 18.76 | 18.52 | 43,808 |
| Aug 15 2024 | 18.59 | 0.00 | 0.00% | 18.59 | 18.65 | 18.45 | 57,913 |
| Aug 14 2024 | 18.59 | 0.12 | 0.65% | 18.42 | 18.62 | 18.42 | 24,813 |
| Aug 13 2024 | 18.47 | 0.14 | 0.76% | 18.37 | 18.50 | 18.37 | 52,717 |
| Aug 12 2024 | 18.33 | -0.13 | -0.70% | 18.49 | 18.50 | 18.32 | 28,861 |
| Aug 09 2024 | 18.46 | -0.06 | -0.32% | 18.52 | 18.61 | 18.40 | 23,198 |
| Aug 08 2024 | 18.52 | 0.07 | 0.38% | 18.50 | 18.60 | 18.41 | 52,435 |
| Aug 07 2024 | 18.45 | 0.04 | 0.22% | 18.42 | 18.53 | 18.39 | 48,419 |
| Aug 06 2024 | 18.41 | 0.11 | 0.60% | 18.26 | 18.49 | 18.21 | 67,653 |
| Aug 05 2024 | 18.30 | -0.26 | -1.40% | 18.20 | 18.42 | 18.14 | 50,548 |
| Aug 02 2024 | 18.56 | 0.02 | 0.11% | 18.35 | 18.59 | 18.34 | 95,842 |
| Aug 01 2024 | 18.54 | 0.39 | 2.15% | 18.30 | 18.54 | 18.22 | 58,362 |
| Jul 31 2024 | 18.15 | -0.04 | -0.22% | 18.24 | 18.30 | 18.15 | 99,897 |
| Jul 30 2024 | 18.19 | 0.03 | 0.17% | 18.20 | 18.26 | 18.14 | 31,260 |
| Jul 29 2024 | 18.16 | 0.00 | 0.00% | 18.24 | 18.28 | 18.12 | 54,779 |
| Jul 26 2024 | 18.16 | 0.00 | 0.00% | 18.26 | 18.26 | 18.16 | 47,865 |
| Jul 25 2024 | 18.16 | 0.06 | 0.33% | 18.14 | 18.23 | 18.03 | 69,614 |
| Jul 24 2024 | 18.10 | -0.27 | -1.46% | 18.37 | 18.37 | 18.01 | 61,169 |
| Jul 23 2024 | 18.37 | -0.08 | -0.42% | 18.43 | 18.48 | 18.32 | 21,601 |
| Jul 22 2024 | 18.45 | -0.04 | -0.19% | 18.50 | 18.58 | 18.43 | 26,607 |
| Jul 19 2024 | 18.48 | 0.03 | 0.16% | 18.45 | 18.48 | 18.42 | 24,903 |
| Jul 18 2024 | 18.45 | 0.03 | 0.16% | 18.42 | 18.55 | 18.42 | 41,031 |
| Jul 17 2024 | 18.42 | -0.04 | -0.22% | 18.43 | 18.50 | 18.42 | 28,023 |
| Jul 16 2024 | 18.46 | -0.05 | -0.27% | 18.58 | 18.66 | 18.45 | 72,482 |
| Jul 15 2024 | 18.51 | -0.33 | -1.75% | 18.59 | 18.63 | 18.47 | 43,316 |
| Jul 12 2024 | 18.84 | 0.06 | 0.32% | 18.76 | 18.94 | 18.76 | 35,337 |
| Jul 11 2024 | 18.78 | 0.28 | 1.51% | 18.62 | 18.83 | 18.62 | 44,004 |
| Jul 10 2024 | 18.50 | 0.10 | 0.54% | 18.45 | 18.51 | 18.40 | 13,455 |
| Jul 09 2024 | 18.40 | -0.16 | -0.86% | 18.57 | 18.57 | 18.39 | 62,665 |
| Jul 08 2024 | 18.56 | -0.02 | -0.11% | 18.58 | 18.64 | 18.56 | 14,874 |
| Jul 05 2024 | 18.58 | 0.13 | 0.70% | 18.51 | 18.59 | 18.51 | 12,686 |
| Jul 03 2024 | 18.45 | 0.04 | 0.22% | 18.41 | 18.53 | 18.38 | 27,611 |
| Jul 02 2024 | 18.41 | 0.04 | 0.22% | 18.40 | 18.47 | 18.37 | 26,541 |
| Jul 01 2024 | 18.37 | -0.05 | -0.27% | 18.36 | 18.46 | 18.30 | 57,022 |
| Jun 28 2024 | 18.42 | 0.00 | 0.00% | 18.42 | 18.42 | 18.42 | 0 |
| Jun 27 2024 | 18.42 | 0.01 | 0.05% | 18.41 | 18.50 | 18.38 | 28,380 |
| Jun 26 2024 | 18.41 | -0.01 | -0.05% | 18.33 | 18.47 | 18.33 | 29,685 |
| Jun 25 2024 | 18.42 | 0.01 | 0.05% | 18.45 | 18.47 | 18.38 | 56,587 |
