BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	74.11	74.12	72.77	72.84	72.84	-1.69%	183,545
Feb 20, 2025	74.15	74.39	73.83	74.09	74.09	-0.18%	124,190
Feb 19, 2025	73.97	74.24	73.80	74.22	74.22	-0.39%	130,868
Feb 18, 2025	74.00	74.57	73.75	74.51	74.51	0.58%	161,494
Feb 14, 2025	74.74	74.76	74.06	74.08	74.08	-0.82%	209,254
Feb 13, 2025	73.76	74.69	73.72	74.69	74.69	1.37%	446,674
Feb 12, 2025	73.34	73.97	73.30	73.68	73.68	-0.32%	346,930
Feb 11, 2025	73.51	74.04	73.26	73.92	73.92	0.15%	404,449
Feb 10, 2025	73.83	74.03	73.57	73.81	73.81	0.68%	437,732
Feb 7, 2025	73.41	73.62	73.05	73.31	73.31	-0.16%	237,497
Feb 6, 2025	73.40	73.57	72.95	73.43	73.43	0.11%	523,964
Feb 5, 2025	72.88	73.42	72.67	73.35	73.35	0.99%	864,648
Feb 4, 2025	72.04	72.97	72.04	72.63	72.63	1.78%	254,255
Feb 3, 2025	70.68	71.68	69.52	71.36	71.36	-1.30%	361,701
Jan 31, 2025	73.26	73.83	72.24	72.30	72.30	-1.46%	303,986
Jan 30, 2025	73.33	73.97	72.88	73.37	73.37	0.82%	274,610
Jan 29, 2025	72.57	72.96	72.42	72.77	72.77	0.03%	218,000
Jan 28, 2025	72.58	72.78	72.44	72.75	72.75	0.33%	126,982
Jan 27, 2025	72.05	72.55	72.05	72.51	72.51	-0.44%	490,868
Jan 24, 2025	72.80	72.96	72.70	72.83	72.83	0.23%	144,893
Jan 23, 2025	72.23	72.72	72.19	72.66	72.66	0.71%	250,015
Jan 22, 2025	72.32	72.45	72.12	72.15	72.15	-0.35%	190,569
Jan 21, 2025	71.49	72.41	71.45	72.40	72.40	1.81%	158,999
Jan 17, 2025	70.89	71.45	70.89	71.11	71.11	0.42%	149,139
Jan 16, 2025	70.83	71.05	70.63	70.81	70.81	-0.30%	253,857
Jan 15, 2025	71.11	71.23	70.71	71.02	71.02	1.12%	395,433
Jan 14, 2025	70.00	70.34	69.79	70.23	70.23	0.41%	151,992
Jan 13, 2025	69.69	70.14	69.69	69.94	69.94	-0.53%	274,296
Jan 10, 2025	71.03	71.07	70.06	70.31	70.31	-1.46%	255,903
Jan 8, 2025	70.87	71.44	70.77	71.35	71.35	0.34%	710,165
Jan 7, 2025	71.81	72.08	70.95	71.11	71.11	-0.53%	183,880
Jan 6, 2025	71.89	72.02	71.32	71.49	71.49	0.55%	187,505
Jan 3, 2025	71.06	71.22	70.75	71.10	71.10	0.45%	148,546
Jan 2, 2025	70.79	71.07	70.43	70.78	70.78	0.27%	229,302
Dec 31, 2024	70.29	70.65	70.25	70.59	70.59	0.37%	192,845
Dec 30, 2024	70.24	70.56	69.71	70.33	70.33	-0.28%	182,778
Dec 27, 2024	70.50	70.89	70.16	70.53	70.53	-0.45%	173,970
Dec 26, 2024	70.60	70.97	70.60	70.85	70.85	0.14%	212,949
Dec 24, 2024	70.82	70.87	70.38	70.75	70.75	-0.70%	86,529
Dec 23, 2024	70.50	71.25	70.25	71.25	70.68	0.81%	235,727
Dec 20, 2024	69.66	71.20	69.56	70.68	70.12	0.80%	364,533
Dec 19, 2024	70.82	70.97	70.08	70.12	69.56	-0.31%	351,873
Dec 18, 2024	72.49	72.53	70.18	70.34	69.78	-3.05%	383,675
Dec 17, 2024	72.59	72.60	72.39	72.55	71.97	-0.48%	178,277
Dec 16, 2024	73.23	73.30	72.76	72.90	72.32	-0.57%	162,338
Dec 13, 2024	73.70	73.71	73.18	73.32	72.73	-0.53%	272,916
Dec 12, 2024	74.36	74.46	73.68	73.71	73.12	-1.38%	140,585
Dec 11, 2024	74.38	74.87	74.38	74.74	74.14	0.73%	425,699
Dec 10, 2024	74.55	74.55	74.19	74.20	73.61	-0.40%	226,581
Dec 9, 2024	75.38	75.41	74.48	74.50	73.91	-0.55%	112,309
Dec 6, 2024	75.42	75.42	74.78	74.91	74.31	-0.76%	181,522
Dec 5, 2024	75.20	75.62	75.14	75.48	74.88	0.47%	184,293
Dec 4, 2024	75.30	75.48	74.90	75.13	74.53	0.08%	218,742
Dec 3, 2024	75.31	75.52	74.93	75.07	74.47	-0.15%	402,295
Dec 2, 2024	75.50	75.50	74.69	75.18	74.58	-0.36%	272,056
Nov 29, 2024	75.11	75.49	75.01	75.45	74.85	0.71%	95,495
Nov 27, 2024	74.54	75.02	74.54	74.92	74.32	0.60%	119,781
Nov 26, 2024	73.89	74.50	73.77	74.47	73.88	-0.53%	413,436
Nov 25, 2024	75.23	75.32	74.73	74.87	74.27	-0.17%	305,298
Nov 22, 2024	75.04	75.08	74.80	75.00	74.40	0.23%	348,554
Nov 21, 2024	74.06	74.89	73.74	74.83	74.23	1.53%	173,937
Nov 20, 2024	73.60	73.70	73.22	73.70	73.11	-	124,977
Nov 19, 2024	72.93	73.71	72.89	73.70	73.11	0.50%	195,568
Nov 18, 2024	73.00	73.50	72.99	73.33	72.74	0.73%	150,691
Nov 15, 2024	73.20	73.20	72.56	72.80	72.21	-0.85%	270,944
Nov 14, 2024	73.99	73.99	73.36	73.42	72.83	-0.19%	241,887
Nov 13, 2024	73.36	73.61	73.21	73.56	72.97	-0.03%	133,735
Nov 12, 2024	73.48	73.89	73.28	73.58	72.99	0.59%	205,270
Nov 11, 2024	73.14	73.52	73.10	73.15	72.57	0.29%	170,755
Nov 8, 2024	73.00	73.07	72.65	72.94	72.36	-0.76%	130,072
Nov 7, 2024	72.88	73.66	72.88	73.50	72.91	1.46%	188,810
Nov 6, 2024	71.81	72.52	71.44	72.44	71.86	0.46%	131,220
Nov 5, 2024	71.59	72.15	71.42	72.11	71.53	1.11%	137,432
Nov 4, 2024	71.47	71.68	71.03	71.32	70.75	0.49%	156,295
Nov 1, 2024	71.22	71.41	70.83	70.97	70.40	0.24%	260,400
Oct 31, 2024	71.63	71.63	70.57	70.80	70.23	-1.52%	170,133
Oct 30, 2024	71.76	72.04	71.54	71.89	71.32	-0.08%	119,881
Oct 29, 2024	72.02	72.22	71.66	71.95	71.37	-0.31%	132,303
Oct 28, 2024	71.54	72.20	71.54	72.17	71.59	0.61%	441,489
Oct 25, 2024	72.30	72.30	71.68	71.73	71.16	-0.60%	140,225
Oct 24, 2024	72.64	72.64	71.59	72.16	71.58	-0.28%	211,394
Oct 23, 2024	72.38	72.68	71.94	72.36	71.78	-0.62%	301,786
Oct 22, 2024	72.69	72.85	72.31	72.81	72.23	0.05%	160,414
Oct 21, 2024	73.01	73.39	72.64	72.77	72.19	-0.61%	133,467
Oct 18, 2024	73.10	73.29	72.87	73.22	72.64	0.44%	112,630
Oct 17, 2024	72.85	73.05	72.75	72.90	72.32	0.18%	132,014
Oct 16, 2024	72.35	72.94	72.35	72.77	72.19	0.78%	141,043
Oct 15, 2024	72.10	72.33	71.93	72.21	71.63	-0.40%	91,750
Oct 14, 2024	72.28	72.57	72.28	72.50	71.92	0.03%	84,715
Oct 11, 2024	71.94	72.67	71.94	72.48	71.90	0.61%	108,676
Oct 10, 2024	71.70	72.14	71.52	72.04	71.46	0.04%	86,668
Oct 9, 2024	71.53	72.07	71.50	72.01	71.44	0.19%	270,127
Oct 8, 2024	71.74	71.97	71.51	71.87	71.30	-0.26%	146,654
Oct 7, 2024	72.31	72.44	71.71	72.06	71.48	-0.68%	214,378
Oct 4, 2024	71.97	72.59	71.97	72.55	71.97	0.81%	99,565
Oct 3, 2024	71.98	72.22	71.65	71.97	71.40	-0.62%	160,359
Oct 2, 2024	72.62	72.89	72.26	72.42	71.84	-0.14%	536,027
Oct 1, 2024	72.15	72.62	71.98	72.52	71.94	0.32%	188,810
Sep 30, 2024	72.13	72.36	71.71	72.29	71.71	0.14%	96,053
Sep 27, 2024	72.61	72.74	72.14	72.19	71.61	-0.47%	127,710