BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	79.46	79.74	79.26	79.37	79.37	0.13%	194,820
Jun 5, 2025	79.45	79.56	79.17	79.27	79.27	0.13%	268,707
Jun 4, 2025	79.40	79.54	79.09	79.17	79.17	-0.16%	148,784
Jun 3, 2025	79.06	79.47	78.95	79.30	79.30	-0.18%	126,477
Jun 2, 2025	78.98	79.51	78.68	79.44	79.44	0.88%	128,419
May 30, 2025	78.31	78.79	78.11	78.75	78.75	0.50%	138,465
May 29, 2025	79.08	79.08	78.06	78.36	78.36	0.01%	412,570
May 28, 2025	78.23	78.59	78.21	78.35	78.35	-0.06%	129,197
May 27, 2025	78.26	78.78	78.20	78.40	78.40	0.71%	242,174
May 23, 2025	76.83	78.03	76.83	77.85	77.85	0.97%	185,306
May 22, 2025	76.63	77.32	76.63	77.10	77.10	0.13%	136,807
May 21, 2025	77.30	77.54	76.92	77.00	77.00	-0.50%	319,095
May 20, 2025	77.22	77.54	77.12	77.39	77.39	0.39%	162,740
May 19, 2025	76.51	77.27	76.51	77.09	77.09	0.33%	320,800
May 16, 2025	76.68	76.91	76.54	76.84	76.84	0.12%	139,695
May 15, 2025	76.07	76.82	75.94	76.75	76.75	0.89%	854,038
May 14, 2025	75.89	76.08	75.57	76.07	76.07	0.21%	813,029
May 13, 2025	75.50	76.05	75.47	75.91	75.91	0.66%	226,694
May 12, 2025	75.95	76.03	75.16	75.41	75.41	0.35%	328,440
May 9, 2025	75.38	75.53	74.81	75.15	75.15	0.12%	193,493
May 8, 2025	75.23	75.43	74.90	75.06	75.06	-0.24%	316,756
May 7, 2025	75.05	75.57	74.94	75.24	75.24	0.27%	576,634
May 6, 2025	74.90	75.21	74.73	75.04	75.04	0.16%	240,048
May 5, 2025	74.94	75.27	74.77	74.92	74.92	-0.33%	104,258
May 2, 2025	75.01	75.30	74.76	75.17	75.17	1.20%	241,809
May 1, 2025	74.45	74.85	74.24	74.28	74.28	-0.31%	277,804
Apr 30, 2025	73.97	74.68	73.38	74.51	74.51	-	966,318
Apr 29, 2025	74.20	74.58	73.97	74.51	74.51	0.26%	152,305
Apr 28, 2025	73.84	74.39	73.84	74.32	74.32	0.72%	87,324
Apr 25, 2025	72.83	73.85	72.83	73.79	73.79	-0.01%	191,995
Apr 24, 2025	73.22	73.83	72.92	73.80	73.80	1.30%	166,731
Apr 23, 2025	73.35	73.76	72.73	72.85	72.85	0.28%	287,951
Apr 22, 2025	72.24	72.99	72.21	72.65	72.65	1.48%	158,159
Apr 21, 2025	72.12	72.28	71.00	71.59	71.59	-0.64%	120,954
Apr 17, 2025	71.73	72.47	71.55	72.05	72.05	0.61%	230,824
Apr 16, 2025	71.26	72.02	71.03	71.61	71.61	0.66%	561,423
Apr 15, 2025	70.95	71.66	70.94	71.14	71.14	0.14%	217,015
Apr 14, 2025	70.72	71.37	70.39	71.04	71.04	1.28%	406,730
Apr 11, 2025	68.72	70.40	68.58	70.14	70.14	3.03%	868,773
Apr 10, 2025	68.27	68.67	66.93	68.08	68.08	-2.04%	392,270
Apr 9, 2025	65.17	69.81	64.77	69.50	69.50	6.24%	333,425
Apr 8, 2025	68.31	68.45	64.83	65.42	65.42	-1.49%	617,247
Apr 7, 2025	65.06	68.55	64.65	66.41	66.41	-1.57%	930,549
Apr 4, 2025	68.86	69.14	66.96	67.47	67.47	-5.54%	576,991
Apr 3, 2025	71.87	72.78	71.34	71.43	71.43	-2.19%	317,246
Apr 2, 2025	71.46	73.08	71.34	73.03	73.03	1.01%	411,036
Apr 1, 2025	71.53	72.34	70.93	72.30	72.30	1.03%	202,737
Mar 31, 2025	70.45	71.79	70.34	71.56	71.56	0.48%	604,061
Mar 28, 2025	72.20	72.23	71.18	71.22	71.22	-1.64%	148,648
Mar 27, 2025	72.38	72.56	71.98	72.41	72.41	-0.25%	141,329