BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	71.63	71.63	70.57	70.80	70.80	-1.52%	170,133
Oct 30, 2024	71.76	72.04	71.54	71.89	71.89	-0.07%	119,900
Oct 29, 2024	72.02	72.22	71.66	71.94	71.94	-0.32%	132,303
Oct 28, 2024	71.54	72.20	71.54	72.17	72.17	0.61%	441,500
Oct 25, 2024	72.30	72.30	71.68	71.73	71.73	-0.60%	140,225
Oct 24, 2024	72.64	72.64	71.59	72.16	72.16	-0.28%	211,400
Oct 23, 2024	72.38	72.68	71.94	72.36	72.36	-0.62%	301,800
Oct 22, 2024	72.69	72.85	72.31	72.81	72.81	0.05%	160,414
Oct 21, 2024	73.01	73.39	72.64	72.77	72.77	-0.61%	133,500
Oct 18, 2024	73.10	73.29	72.86	73.22	73.22	0.44%	112,630
Oct 17, 2024	72.85	73.05	72.75	72.90	72.90	0.18%	132,014
Oct 16, 2024	72.35	72.94	72.35	72.77	72.77	0.78%	141,043
Oct 15, 2024	72.10	72.33	71.93	72.21	72.21	-0.40%	91,800
Oct 14, 2024	72.28	72.57	72.28	72.50	72.50	0.03%	84,715
Oct 11, 2024	71.94	72.67	71.94	72.48	72.48	0.61%	108,700
Oct 10, 2024	71.70	72.14	71.52	72.04	72.04	0.04%	86,700
Oct 9, 2024	71.53	72.07	71.50	72.01	72.01	0.19%	270,127
Oct 8, 2024	71.74	71.97	71.51	71.87	71.87	-0.26%	146,700
Oct 7, 2024	72.31	72.44	71.71	72.06	72.06	-0.68%	214,400
Oct 4, 2024	71.97	72.59	71.97	72.55	72.55	0.81%	99,600
Oct 3, 2024	71.98	72.22	71.65	71.97	71.97	-0.62%	160,400
Oct 2, 2024	72.62	72.89	72.26	72.42	72.42	-0.14%	536,027
Oct 1, 2024	72.15	72.62	71.98	72.52	72.52	0.32%	188,810
Sep 30, 2024	72.13	72.36	71.71	72.29	72.29	0.14%	96,100
Sep 27, 2024	72.61	72.74	72.14	72.19	72.19	-0.47%	127,710
Sep 26, 2024	72.37	72.79	72.24	72.53	72.53	0.53%	176,111
Sep 25, 2024	72.46	72.54	72.11	72.15	72.15	-0.51%	506,411
Sep 24, 2024	72.44	72.61	72.18	72.52	72.52	0.10%	134,748
Sep 23, 2024	72.24	72.57	72.15	72.45	72.02	0.56%	395,700
Sep 20, 2024	71.79	72.09	71.54	72.05	71.62	-0.04%	93,000
Sep 19, 2024	72.15	72.17	71.44	72.08	71.65	1.55%	191,214
Sep 18, 2024	71.21	71.86	70.93	70.98	70.56	-0.57%	123,110
Sep 17, 2024	71.64	71.81	71.16	71.39	70.97	-0.17%	113,513
Sep 16, 2024	71.33	71.58	71.00	71.51	71.08	0.63%	97,700
Sep 13, 2024	71.10	71.36	70.92	71.06	70.64	0.31%	100,100
Sep 12, 2024	70.44	70.88	70.20	70.84	70.42	0.90%	213,601
Sep 11, 2024	69.56	70.25	68.83	70.21	69.79	1.15%	320,224
Sep 10, 2024	69.63	69.63	68.81	69.41	69.00	-0.62%	220,936
Sep 9, 2024	69.39	70.34	69.39	69.84	69.42	1.31%	530,523
Sep 6, 2024	69.70	70.20	68.56	68.94	68.53	-1.13%	295,500
Sep 5, 2024	70.09	70.29	69.66	69.73	69.32	-0.29%	180,735
Sep 4, 2024	69.52	70.29	69.52	69.93	69.51	0.27%	295,300
Sep 3, 2024	70.06	70.28	69.55	69.74	69.33	-1.65%	237,644
Aug 30, 2024	70.51	70.99	70.19	70.91	70.49	0.65%	131,529
Aug 29, 2024	70.46	70.94	70.37	70.45	70.03	0.33%	187,000
Aug 28, 2024	70.45	70.61	70.00	70.22	69.80	-0.68%	118,600
Aug 27, 2024	70.64	70.85	70.37	70.70	70.28	-0.07%	120,128
Aug 26, 2024	70.73	71.02	70.66	70.75	70.33	0.44%	107,500
Aug 23, 2024	69.80	70.66	69.70	70.44	70.02	1.73%	111,032
Aug 22, 2024	69.42	69.49	69.03	69.24	68.83	-0.36%	162,100
Aug 21, 2024	69.59	69.62	69.26	69.49	69.08	0.55%	155,200
Aug 20, 2024	69.36	69.36	68.94	69.11	68.70	-0.23%	145,612
Aug 19, 2024	68.89	69.47	68.89	69.27	68.86	0.67%	98,900
Aug 16, 2024	68.44	68.87	68.44	68.81	68.40	0.41%	143,700
Aug 15, 2024	68.19	68.73	68.19	68.53	68.12	1.15%	144,707
Aug 14, 2024	67.23	67.79	67.23	67.75	67.35	0.64%	250,045
Aug 13, 2024	66.45	67.38	66.45	67.32	66.92	1.28%	302,900
Aug 12, 2024	66.45	66.69	66.26	66.47	66.07	0.23%	137,000
Aug 9, 2024	66.05	66.39	65.77	66.32	65.93	0.41%	153,802
Aug 8, 2024	65.27	66.21	65.09	66.05	65.66	1.74%	185,012
Aug 7, 2024	65.89	65.99	64.73	64.92	64.53	0.03%	318,303
Aug 6, 2024	63.90	65.20	63.76	64.90	64.51	1.41%	345,015
Aug 5, 2024	62.78	64.28	62.71	64.00	63.62	-1.73%	493,200
Aug 2, 2024	65.66	65.85	64.60	65.13	64.74	-2.19%	310,200
Aug 1, 2024	67.60	68.14	66.25	66.59	66.19	-2.19%	346,306
Jul 31, 2024	67.70	68.43	67.56	68.08	67.68	1.54%	346,831
Jul 30, 2024	66.83	67.28	66.83	67.05	66.65	0.28%	275,500
Jul 29, 2024	67.16	67.16	66.64	66.86	66.46	-0.31%	142,412
Jul 26, 2024	66.97	67.20	66.74	67.07	66.67	0.84%	169,900
Jul 25, 2024	66.06	66.98	66.06	66.51	66.11	-0.11%	2,113,026
Jul 24, 2024	66.94	67.21	66.55	66.58	66.18	-0.89%	677,200
Jul 23, 2024	67.24	67.41	67.15	67.18	66.78	-0.49%	303,909
Jul 22, 2024	67.25	67.61	66.94	67.51	67.11	0.61%	358,733
Jul 19, 2024	66.71	67.40	66.71	67.10	66.70	-0.21%	237,008
Jul 18, 2024	67.82	67.86	67.04	67.24	66.84	-0.71%	634,100
Jul 17, 2024	67.76	68.12	67.54	67.72	67.32	-0.72%	1,430,600
Jul 16, 2024	67.30	68.24	67.30	68.21	67.80	1.07%	451,128
Jul 15, 2024	67.33	67.75	67.30	67.49	67.09	-0.12%	3,252,633
Jul 12, 2024	67.45	67.77	67.29	67.57	67.17	0.69%	3,885,647
Jul 11, 2024	66.93	67.31	66.92	67.11	66.71	0.49%	3,123,700
Jul 10, 2024	66.08	66.79	65.96	66.78	66.38	1.54%	178,246
Jul 9, 2024	65.80	65.98	65.64	65.77	65.38	-0.20%	198,700
Jul 8, 2024	65.76	65.95	65.58	65.90	65.51	0.06%	197,348
Jul 5, 2024	66.56	66.56	65.85	65.86	65.47	-0.54%	131,605
Jul 3, 2024	65.66	66.50	65.66	66.22	65.83	1.41%	144,728
Jul 2, 2024	64.68	65.33	64.65	65.30	64.91	0.96%	169,200
Jul 1, 2024	65.06	65.32	64.65	64.68	64.30	-0.45%	192,743
Jun 28, 2024	65.14	65.49	64.73	64.97	64.58	-0.29%	205,749
Jun 27, 2024	64.90	65.17	64.70	65.16	64.77	0.82%	203,647
Jun 26, 2024	64.28	64.70	64.28	64.63	64.25	-0.34%	249,016
Jun 25, 2024	64.59	64.93	64.51	64.85	64.46	-0.84%	255,706
Jun 24, 2024	64.50	65.49	64.50	65.40	64.58	1.71%	195,834
Jun 21, 2024	64.00	64.38	64.00	64.30	63.50	-0.23%	204,209
Jun 20, 2024	64.47	64.62	64.18	64.45	63.64	0.06%	207,616
Jun 18, 2024	64.28	64.72	64.23	64.41	63.61	0.12%	169,714
Jun 17, 2024	64.03	64.36	63.78	64.33	63.53	-0.09%	164,300
Jun 14, 2024	63.99	64.39	63.71	64.39	63.59	-0.12%	123,000
Jun 13, 2024	65.12	65.12	64.34	64.47	63.66	-1.35%	130,936
Jun 12, 2024	66.03	66.03	65.19	65.35	64.53	0.52%	205,839
Jun 11, 2024	65.04	65.11	64.67	65.01	64.20	-0.84%	219,106