BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	69.66	71.20	69.56	70.68	70.68	0.80%	364,533
Dec 19, 2024	70.82	70.97	70.08	70.12	70.12	-0.31%	351,873
Dec 18, 2024	72.49	72.53	70.18	70.34	70.34	-3.05%	383,675
Dec 17, 2024	72.59	72.60	72.39	72.55	72.55	-0.48%	178,277
Dec 16, 2024	73.23	73.30	72.76	72.90	72.90	-0.57%	162,338
Dec 13, 2024	73.70	73.71	73.18	73.32	73.32	-0.53%	272,916
Dec 12, 2024	74.36	74.46	73.68	73.71	73.71	-1.38%	140,585
Dec 11, 2024	74.38	74.87	74.38	74.74	74.74	0.73%	425,699
Dec 10, 2024	74.55	74.55	74.19	74.20	74.20	-0.40%	226,581
Dec 9, 2024	75.38	75.41	74.48	74.50	74.50	-0.55%	112,309
Dec 6, 2024	75.42	75.42	74.78	74.91	74.91	-0.76%	181,522
Dec 5, 2024	75.20	75.62	75.14	75.48	75.48	0.47%	184,293
Dec 4, 2024	75.30	75.48	74.90	75.13	75.13	0.08%	218,742
Dec 3, 2024	75.31	75.52	74.93	75.07	75.07	-0.15%	402,295
Dec 2, 2024	75.50	75.50	74.69	75.18	75.18	-0.36%	272,056
Nov 29, 2024	75.11	75.49	75.01	75.45	75.45	0.71%	95,495
Nov 27, 2024	74.54	75.02	74.54	74.92	74.92	0.60%	119,781
Nov 26, 2024	73.89	74.50	73.77	74.47	74.47	-0.53%	413,436
Nov 25, 2024	75.23	75.32	74.73	74.87	74.87	-0.17%	305,298
Nov 22, 2024	75.04	75.08	74.80	75.00	75.00	0.23%	348,554
Nov 21, 2024	74.06	74.89	73.74	74.83	74.83	1.53%	173,937
Nov 20, 2024	73.60	73.70	73.22	73.70	73.70	-	124,977
Nov 19, 2024	72.93	73.71	72.89	73.70	73.70	0.50%	195,568
Nov 18, 2024	73.00	73.50	72.99	73.33	73.33	0.73%	150,691
Nov 15, 2024	73.20	73.20	72.56	72.80	72.80	-0.85%	270,944
Nov 14, 2024	73.99	73.99	73.36	73.42	73.42	-0.19%	241,887
Nov 13, 2024	73.36	73.61	73.21	73.56	73.56	-0.03%	133,735
Nov 12, 2024	73.48	73.89	73.28	73.58	73.58	0.59%	205,270
Nov 11, 2024	73.14	73.52	73.10	73.15	73.15	0.29%	170,755
Nov 8, 2024	73.00	73.07	72.65	72.94	72.94	-0.76%	130,072
Nov 7, 2024	72.88	73.66	72.88	73.50	73.50	1.46%	188,810
Nov 6, 2024	71.81	72.52	71.44	72.44	72.44	0.46%	131,220
Nov 5, 2024	71.59	72.15	71.42	72.11	72.11	1.11%	137,432
Nov 4, 2024	71.47	71.68	71.03	71.32	71.32	0.49%	156,295
Nov 1, 2024	71.22	71.41	70.83	70.97	70.97	0.24%	260,400
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	-0.08%	119,881
Oct 29, 2024	72.02	72.22	71.66	71.95	71.95	-0.31%	132,303
Oct 28, 2024	71.54	72.20	71.54	72.17	72.17	0.61%	441,489
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%	211,394
Oct 23, 2024	72.38	72.68	71.94	72.36	72.36	-0.62%	301,786
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%	133,467
Oct 18, 2024	73.10	73.29	72.87	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%	91,750
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%	108,676
Oct 10, 2024	71.70	72.14	71.52	72.04	72.04	0.04%	86,668
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%	146,654
Oct 7, 2024	72.31	72.44	71.71	72.06	72.06	-0.68%	214,378
Oct 4, 2024	71.97	72.59	71.97	72.55	72.55	0.81%	99,565
Oct 3, 2024	71.98	72.22	71.65	71.97	71.97	-0.62%	160,359
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%	96,053
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%	395,687
Sep 20, 2024	71.79	72.09	71.54	72.05	71.62	-0.04%	92,973
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%	123,112
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	71.09	0.63%	97,691
Sep 13, 2024	71.10	71.36	70.92	71.06	70.64	0.31%	100,092
Sep 12, 2024	70.45	70.88	70.20	70.84	70.42	0.90%	213,601
Sep 11, 2024	69.56	70.25	68.83	70.21	69.80	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	69.43	1.31%	530,524
Sep 6, 2024	69.70	70.20	68.56	68.94	68.53	-1.13%	295,489
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	69.52	0.27%	289,170
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%	186,989
Aug 28, 2024	70.45	70.61	70.00	70.22	69.81	-0.68%	118,598
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%	107,482
Aug 23, 2024	69.80	70.66	69.70	70.44	70.02	1.73%	111,055
Aug 22, 2024	69.42	69.49	69.03	69.24	68.83	-0.36%	162,068
Aug 21, 2024	69.59	69.62	69.26	69.49	69.08	0.55%	155,154
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%	98,876
Aug 16, 2024	68.44	68.87	68.44	68.81	68.40	0.41%	143,694
Aug 15, 2024	68.19	68.73	68.19	68.53	68.13	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%	302,855
Aug 12, 2024	66.45	66.69	66.26	66.47	66.08	0.23%	136,963
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	1.75%	185,112
Aug 7, 2024	65.89	65.99	64.73	64.92	64.53	0.02%	318,303
Aug 6, 2024	63.90	65.20	63.76	64.90	64.52	1.41%	345,015
Aug 5, 2024	62.78	64.28	62.71	64.00	63.62	-1.73%	493,150
Aug 2, 2024	65.66	65.85	64.60	65.13	64.75	-2.19%	310,161
Aug 1, 2024	67.60	68.14	66.25	66.59	66.20	-2.19%	346,306