BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	104.88	105.04	104.23	104.75	104.75	-0.14%	44,035
Aug 5, 2026	105.24	105.47	104.74	104.90	104.90	1.35%	48,411
Aug 4, 2026	103.34	103.64	102.86	103.50	103.50	0.56%	43,425
Aug 3, 2026	102.47	103.03	102.29	102.92	102.92	0.50%	67,407
Jul 31, 2026	102.87	103.05	102.08	102.41	102.41	-0.75%	403,649
Jul 30, 2026	102.97	103.26	102.23	103.18	103.18	0.83%	253,892
Jul 29, 2026	103.38	103.74	102.15	102.33	102.33	-0.95%	331,108
Jul 28, 2026	102.53	103.46	102.30	103.31	103.31	0.76%	153,213
Jul 27, 2026	102.53	102.60	101.92	102.53	102.53	0.61%	100,801
Jul 24, 2026	101.64	102.31	101.54	101.91	101.91	0.43%	95,652
Jul 23, 2026	101.62	101.78	101.15	101.47	101.47	-0.85%	132,061
Jul 22, 2026	102.28	102.94	102.09	102.34	102.34	0.46%	103,222
Jul 21, 2026	101.26	101.90	101.03	101.87	101.87	0.62%	494,616
Jul 20, 2026	102.42	102.69	101.18	101.24	101.24	-1.32%	190,203
Jul 17, 2026	102.16	102.82	101.89	102.59	102.59	0.12%	198,470
Jul 16, 2026	102.40	102.88	102.17	102.47	102.47	-0.14%	194,943
Jul 15, 2026	102.16	102.85	102.06	102.61	102.61	0.49%	128,073
Jul 14, 2026	101.81	102.61	101.81	102.11	102.11	0.80%	148,292
Jul 13, 2026	101.38	101.80	101.07	101.30	101.30	0.04%	205,399
Jul 10, 2026	100.81	101.40	100.65	101.26	101.26	0.49%	198,046
Jul 9, 2026	99.94	101.00	99.94	100.77	100.77	0.73%	141,423
Jul 8, 2026	100.28	100.41	99.10	100.04	100.04	-0.71%	179,468
Jul 7, 2026	100.46	100.97	100.20	100.76	100.76	0.52%	161,288
Jul 6, 2026	100.15	100.35	99.57	100.24	100.24	0.55%	238,468
Jul 2, 2026	99.80	100.34	98.99	99.69	99.69	0.17%	399,997
Jul 1, 2026	99.13	100.44	99.06	99.52	99.52	0.12%	235,119
Jun 30, 2026	99.16	99.56	98.80	99.40	99.40	0.17%	362,590
Jun 29, 2026	99.77	99.78	98.99	99.23	99.23	-0.53%	159,734
Jun 26, 2026	99.32	100.13	99.32	99.76	99.76	0.29%	243,630
Jun 25, 2026	99.50	100.13	99.27	99.47	99.47	0.65%	250,709
Jun 24, 2026	98.62	99.01	98.35	98.83	98.83	-0.56%	294,367
Jun 23, 2026	98.52	99.74	98.28	99.39	99.39	-0.24%	235,897
Jun 22, 2026	99.55	100.29	99.55	100.08	99.63	0.02%	266,200
Jun 18, 2026	101.04	101.08	99.87	100.06	99.61	-0.59%	240,997
Jun 17, 2026	102.16	102.63	100.52	100.65	100.20	-1.52%	387,033
Jun 16, 2026	101.97	102.46	101.88	102.20	101.74	0.31%	243,665
Jun 15, 2026	102.21	102.33	101.66	101.88	101.42	0.62%	331,462
Jun 12, 2026	100.94	101.79	100.74	101.25	100.80	0.51%	232,351
Jun 11, 2026	99.65	100.98	99.45	100.74	100.29	1.31%	298,624
Jun 10, 2026	99.47	100.23	99.40	99.44	98.99	-0.49%	388,106
Jun 9, 2026	100.39	100.79	98.67	99.93	99.48	-0.01%	259,806
Jun 8, 2026	100.51	100.94	99.73	99.94	99.49	0.11%	129,826
Jun 5, 2026	101.43	101.44	99.64	99.83	99.38	-2.18%	253,572
Jun 4, 2026	100.93	102.27	100.93	102.06	101.60	1.23%	127,676
Jun 3, 2026	101.81	101.98	100.78	100.82	100.37	-1.27%	151,359
Jun 2, 2026	100.88	102.23	100.88	102.12	101.66	1.26%	114,346
Jun 1, 2026	100.65	101.10	100.14	100.85	100.40	-0.08%	286,796
May 29, 2026	100.70	101.09	100.23	100.93	100.48	0.28%	230,563
May 28, 2026	99.86	100.72	99.44	100.65	100.20	0.60%	226,830
May 27, 2026	100.25	100.56	99.97	100.05	99.60	-0.68%	219,516