Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BAC-Q Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 18.68 | 0.12 | 0.65% | 18.69 | 18.74 | 18.64 | 81,692 |
| May 30 2024 | 18.56 | 0.33 | 1.81% | 18.29 | 18.65 | 18.26 | 217,983 |
| May 29 2024 | 18.23 | -0.26 | -1.41% | 18.42 | 18.42 | 18.22 | 61,573 |
| May 28 2024 | 18.49 | -0.07 | -0.38% | 18.58 | 18.60 | 18.43 | 45,999 |
| May 24 2024 | 18.56 | 0.17 | 0.92% | 18.41 | 18.58 | 18.36 | 24,086 |
| May 23 2024 | 18.39 | -0.19 | -1.02% | 18.65 | 18.65 | 18.31 | 126,496 |
| May 22 2024 | 18.58 | 0.04 | 0.22% | 18.54 | 18.58 | 18.45 | 146,016 |
| May 21 2024 | 18.54 | 0.03 | 0.16% | 18.50 | 18.60 | 18.45 | 53,007 |
| May 20 2024 | 18.51 | -0.05 | -0.27% | 18.48 | 18.56 | 18.46 | 42,738 |
| May 17 2024 | 18.56 | -0.04 | -0.22% | 18.60 | 18.60 | 18.45 | 58,618 |
| May 16 2024 | 18.60 | -0.05 | -0.27% | 18.66 | 18.67 | 18.51 | 75,035 |
| May 15 2024 | 18.65 | 0.15 | 0.81% | 18.60 | 18.66 | 18.58 | 51,855 |
| May 14 2024 | 18.50 | 0.01 | 0.05% | 18.54 | 18.57 | 18.37 | 104,452 |
| May 13 2024 | 18.49 | 0.07 | 0.38% | 18.43 | 18.52 | 18.41 | 46,688 |
| May 10 2024 | 18.42 | 0.04 | 0.22% | 18.40 | 18.45 | 18.31 | 43,031 |
| May 09 2024 | 18.38 | -0.08 | -0.43% | 18.42 | 18.46 | 18.32 | 64,036 |
| May 08 2024 | 18.46 | -0.19 | -1.02% | 18.58 | 18.61 | 18.32 | 111,669 |
| May 07 2024 | 18.65 | -0.06 | -0.32% | 18.79 | 18.80 | 18.60 | 125,791 |
| May 06 2024 | 18.71 | 0.01 | 0.05% | 18.71 | 18.80 | 18.62 | 101,856 |
| May 03 2024 | 18.70 | 0.22 | 1.19% | 18.60 | 18.73 | 18.55 | 35,280 |
| May 02 2024 | 18.48 | 0.10 | 0.54% | 18.38 | 18.52 | 18.31 | 144,922 |
| May 01 2024 | 18.38 | 0.08 | 0.44% | 18.31 | 18.47 | 18.27 | 162,655 |
| Apr 30 2024 | 18.30 | -0.45 | -2.40% | 18.45 | 18.48 | 18.22 | 287,510 |
| Apr 29 2024 | 18.75 | 0.12 | 0.64% | 18.75 | 18.77 | 18.64 | 53,033 |
| Apr 26 2024 | 18.63 | -0.05 | -0.27% | 18.76 | 18.84 | 18.60 | 168,636 |
| Apr 25 2024 | 18.68 | -0.18 | -0.95% | 18.62 | 18.78 | 18.51 | 58,793 |
| Apr 24 2024 | 18.86 | -0.11 | -0.58% | 18.93 | 18.93 | 18.67 | 98,035 |
| Apr 23 2024 | 18.97 | 0.40 | 2.15% | 18.57 | 18.97 | 18.51 | 197,362 |
| Apr 22 2024 | 18.57 | 0.23 | 1.25% | 18.41 | 18.59 | 18.35 | 58,513 |
| Apr 19 2024 | 18.34 | 0.06 | 0.33% | 18.32 | 18.49 | 18.25 | 42,528 |
| Apr 18 2024 | 18.28 | -0.02 | -0.11% | 18.33 | 18.39 | 18.22 | 77,966 |
| Apr 17 2024 | 18.30 | 0.08 | 0.44% | 18.37 | 18.42 | 18.25 | 171,080 |
| Apr 16 2024 | 18.22 | -0.07 | -0.38% | 18.21 | 18.41 | 18.08 | 54,437 |
| Apr 15 2024 | 18.29 | -0.44 | -2.35% | 18.75 | 18.75 | 18.29 | 89,333 |
| Apr 12 2024 | 18.73 | -0.15 | -0.79% | 18.97 | 18.98 | 18.72 | 61,073 |
| Apr 11 2024 | 18.88 | -0.18 | -0.94% | 19.13 | 19.13 | 18.79 | 124,242 |
| Apr 10 2024 | 19.06 | -0.47 | -2.41% | 19.37 | 19.38 | 18.88 | 206,643 |
| Apr 09 2024 | 19.53 | -0.01 | -0.05% | 19.60 | 19.60 | 19.51 | 32,333 |
| Apr 08 2024 | 19.54 | -0.04 | -0.20% | 19.57 | 19.63 | 19.45 | 113,983 |
| Apr 05 2024 | 19.58 | 0.00 | 0.00% | 19.50 | 19.69 | 19.50 | 56,042 |
| Apr 04 2024 | 19.58 | 0.24 | 1.24% | 19.41 | 19.66 | 19.41 | 158,697 |
| Apr 03 2024 | 19.34 | -0.08 | -0.41% | 19.32 | 19.37 | 19.16 | 176,742 |
| Apr 02 2024 | 19.42 | -0.36 | -1.82% | 19.57 | 19.65 | 19.35 | 170,724 |
| Apr 01 2024 | 19.78 | -0.02 | -0.10% | 19.76 | 19.90 | 19.42 | 157,136 |
| Mar 28 2024 | 19.80 | 0.07 | 0.35% | 19.74 | 19.88 | 19.70 | 404,338 |
| Mar 27 2024 | 19.73 | 0.34 | 1.75% | 19.47 | 19.73 | 19.40 | 310,561 |
| Mar 26 2024 | 19.39 | -0.01 | -0.05% | 19.43 | 19.49 | 19.29 | 147,203 |
| Mar 25 2024 | 19.40 | -0.05 | -0.26% | 19.48 | 19.48 | 19.33 | 110,877 |
| Mar 22 2024 | 19.45 | -0.03 | -0.15% | 19.56 | 19.56 | 19.37 | 208,595 |
| Mar 21 2024 | 19.48 | 0.08 | 0.41% | 19.52 | 19.64 | 19.46 | 180,732 |
| Mar 20 2024 | 19.40 | 0.00 | 0.00% | 19.49 | 19.51 | 19.33 | 281,107 |
| Mar 19 2024 | 19.40 | 0.01 | 0.05% | 19.44 | 19.51 | 19.38 | 88,281 |
| Mar 18 2024 | 19.39 | 0.03 | 0.15% | 19.41 | 19.43 | 19.30 | 268,531 |
| Mar 15 2024 | 19.36 | -0.11 | -0.56% | 19.45 | 19.47 | 19.29 | 43,047 |
| Mar 14 2024 | 19.47 | -0.17 | -0.87% | 19.64 | 19.64 | 19.34 | 152,917 |
| Mar 13 2024 | 19.64 | -0.06 | -0.30% | 19.69 | 19.77 | 19.57 | 170,519 |
| Mar 12 2024 | 19.70 | -0.02 | -0.10% | 19.70 | 19.76 | 19.60 | 83,785 |
| Mar 11 2024 | 19.72 | -0.07 | -0.35% | 19.80 | 19.83 | 19.68 | 142,622 |
| Mar 08 2024 | 19.79 | 0.07 | 0.35% | 19.73 | 19.79 | 19.65 | 132,389 |
| Mar 07 2024 | 19.72 | 0.05 | 0.25% | 19.73 | 19.75 | 19.59 | 275,974 |
| Mar 06 2024 | 19.67 | 0.06 | 0.31% | 19.66 | 19.72 | 19.58 | 74,055 |
| Mar 05 2024 | 19.61 | -0.07 | -0.36% | 19.68 | 19.69 | 19.52 | 101,241 |
| Mar 04 2024 | 19.68 | -0.02 | -0.10% | 19.66 | 19.73 | 19.58 | 76,202 |
