BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	73.20	73.51	72.34	72.59	72.59	-0.78%	243,798
Mar 25, 2025	73.11	73.51	72.99	73.16	73.16	0.18%	130,547
Mar 24, 2025	72.18	73.28	72.18	73.03	72.82	1.54%	160,265
Mar 21, 2025	71.49	71.96	71.25	71.92	71.71	-0.47%	188,739
Mar 20, 2025	71.65	72.41	71.41	72.26	72.05	0.15%	147,269
Mar 19, 2025	71.44	72.36	71.44	72.15	71.94	1.19%	390,444
Mar 18, 2025	71.54	71.61	70.79	71.30	71.09	-0.45%	167,109
Mar 17, 2025	70.72	71.69	70.71	71.62	71.41	1.43%	172,907
Mar 14, 2025	69.75	70.63	69.55	70.61	70.40	2.11%	155,198
Mar 13, 2025	70.01	70.08	68.93	69.15	68.95	-1.34%	199,414
Mar 12, 2025	69.89	70.48	69.42	70.09	69.89	0.82%	398,602
Mar 11, 2025	70.02	70.23	68.80	69.52	69.32	-0.56%	463,170
Mar 10, 2025	70.23	70.46	69.37	69.91	69.71	-1.89%	230,367
Mar 7, 2025	70.56	71.46	70.08	71.26	71.05	0.37%	579,509
Mar 6, 2025	70.85	71.97	70.67	71.00	70.79	-0.87%	218,120
Mar 5, 2025	70.53	71.69	70.44	71.62	71.41	2.10%	497,822
Mar 4, 2025	70.64	70.93	69.41	70.15	69.95	-1.60%	296,424
Mar 3, 2025	73.12	73.33	70.86	71.29	71.08	-1.87%	276,879
Feb 28, 2025	71.47	72.65	71.47	72.65	72.44	1.17%	185,131
Feb 27, 2025	72.63	72.66	71.78	71.81	71.60	-1.37%	204,706
Feb 26, 2025	72.57	73.10	72.45	72.81	72.60	0.26%	275,383
Feb 25, 2025	72.91	72.99	71.88	72.62	72.41	0.01%	2,311,142
Feb 24, 2025	73.08	73.20	72.51	72.61	72.40	-0.32%	2,434,049
Feb 21, 2025	74.11	74.12	72.77	72.84	72.63	-1.69%	183,545
Feb 20, 2025	74.15	74.39	73.83	74.09	73.87	-0.18%	124,190
Feb 19, 2025	73.97	74.24	73.80	74.22	74.00	-0.39%	130,868
Feb 18, 2025	74.00	74.57	73.75	74.51	74.29	0.58%	161,494
Feb 14, 2025	74.74	74.76	74.06	74.08	73.86	-0.82%	209,254