BAC-PSBAC-PS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $19.77 | $19.85 | $19.75 | $19.82 | 40,670 |
| 1/9/2026 | $19.88 | $19.88 | $19.76 | $19.86 | 44,478 |
| 1/8/2026 | $19.90 | $19.92 | $19.82 | $19.83 | 55,033 |
| 1/7/2026 | $19.94 | $19.94 | $19.84 | $19.92 | 25,870 |
| 1/6/2026 | $19.92 | $19.92 | $19.73 | $19.89 | 37,867 |
| 1/5/2026 | $19.89 | $19.98 | $19.77 | $19.91 | 104,408 |
| 1/2/2026 | $19.72 | $19.89 | $19.70 | $19.87 | 50,535 |
| 12/31/2025 | $19.63 | $19.73 | $19.53 | $19.69 | 156,306 |
| 12/30/2025 | $19.49 | $19.63 | $19.43 | $19.63 | 184,198 |
| 12/29/2025 | $19.42 | $19.53 | $19.42 | $19.49 | 106,805 |
| 12/26/2025 | $19.40 | $19.47 | $19.40 | $19.44 | 79,409 |
| 12/24/2025 | $19.36 | $19.43 | $19.36 | $19.42 | 33,443 |
| 12/23/2025 | $19.37 | $19.45 | $19.34 | $19.38 | 108,726 |
| 12/22/2025 | $19.53 | $19.53 | $19.39 | $19.41 | 145,400 |
| 12/19/2025 | $19.50 | $19.59 | $19.45 | $19.47 | 83,220 |
| 12/18/2025 | $19.58 | $19.64 | $19.54 | $19.54 | 92,324 |
| 12/17/2025 | $19.57 | $19.62 | $19.49 | $19.54 | 97,074 |
| 12/16/2025 | $19.62 | $19.64 | $19.52 | $19.62 | 78,316 |
| 12/15/2025 | $19.60 | $19.62 | $19.54 | $19.61 | 84,165 |
| 12/12/2025 | $19.57 | $19.61 | $19.49 | $19.53 | 89,273 |
| 12/11/2025 | $19.44 | $19.66 | $19.44 | $19.66 | 209,835 |
| 12/10/2025 | $19.39 | $19.44 | $19.32 | $19.42 | 73,026 |
| 12/9/2025 | $19.35 | $19.42 | $19.31 | $19.33 | 137,656 |
| 12/8/2025 | $19.26 | $19.40 | $19.25 | $19.32 | 66,980 |
| 12/5/2025 | $19.27 | $19.40 | $19.21 | $19.27 | 108,078 |
| 12/4/2025 | $19.32 | $19.38 | $19.25 | $19.27 | 84,513 |
| 12/3/2025 | $19.33 | $19.39 | $19.27 | $19.34 | 84,388 |
| 12/2/2025 | $19.38 | $19.43 | $19.26 | $19.38 | 120,322 |
| 12/1/2025 | $19.43 | $19.54 | $19.36 | $19.38 | 46,675 |
| 11/28/2025 | $19.61 | $19.64 | $19.47 | $19.47 | 69,185 |
| 11/26/2025 | $19.61 | $19.65 | $19.46 | $19.61 | 77,763 |
| 11/25/2025 | $19.52 | $19.56 | $19.42 | $19.54 | 76,555 |
| 11/24/2025 | $19.49 | $19.55 | $19.42 | $19.44 | 41,289 |
| 11/21/2025 | $19.27 | $19.44 | $19.27 | $19.39 | 63,778 |
| 11/20/2025 | $19.48 | $19.52 | $19.27 | $19.29 | 72,124 |
| 11/19/2025 | $19.45 | $19.47 | $19.36 | $19.43 | 61,411 |
| 11/18/2025 | $19.36 | $19.49 | $19.36 | $19.49 | 33,321 |
| 11/17/2025 | $19.64 | $19.70 | $19.32 | $19.38 | 61,784 |
| 11/14/2025 | $19.67 | $19.77 | $19.56 | $19.58 | 54,435 |
| 11/13/2025 | $19.90 | $19.90 | $19.63 | $19.63 | 89,290 |
| 11/12/2025 | $20.08 | $20.08 | $19.91 | $19.91 | 64,951 |
| 11/11/2025 | $20.12 | $20.14 | $20.01 | $20.02 | 37,146 |
| 11/10/2025 | $20.09 | $20.10 | $20.00 | $20.10 | 61,303 |
| 11/7/2025 | $19.91 | $19.94 | $19.87 | $19.94 | 48,425 |
| 11/6/2025 | $20.03 | $20.08 | $19.92 | $19.99 | 77,166 |
| 11/5/2025 | $20.00 | $20.10 | $19.95 | $20.05 | 52,487 |
| 11/4/2025 | $20.05 | $20.07 | $19.93 | $20.00 | 60,612 |
| 11/3/2025 | $20.26 | $20.27 | $20.06 | $20.07 | 45,574 |
| 10/31/2025 | $20.22 | $20.25 | $20.13 | $20.21 | 49,172 |
| 10/30/2025 | $20.58 | $20.60 | $20.41 | $20.45 | 59,816 |
| 10/29/2025 | $20.75 | $20.75 | $20.55 | $20.57 | 33,803 |
| 10/28/2025 | $20.80 | $20.80 | $20.64 | $20.69 | 25,967 |
| 10/27/2025 | $20.74 | $20.79 | $20.68 | $20.73 | 31,195 |
| 10/24/2025 | $20.72 | $20.72 | $20.64 | $20.67 | 57,124 |
| 10/23/2025 | $20.69 | $20.69 | $20.55 | $20.62 | 45,571 |
| 10/22/2025 | $20.75 | $20.75 | $20.63 | $20.69 | 37,337 |
| 10/21/2025 | $20.68 | $20.74 | $20.61 | $20.73 | 84,080 |
| 10/20/2025 | $20.52 | $20.65 | $20.50 | $20.64 | 91,598 |
| 10/17/2025 | $20.53 | $20.53 | $20.34 | $20.40 | 28,038 |
| 10/16/2025 | $20.63 | $20.63 | $20.44 | $20.44 | 21,783 |
| 10/15/2025 | $20.50 | $20.57 | $20.45 | $20.56 | 44,061 |