BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	102.40	102.91	102.20	102.47	102.47	-0.14%	23,172
Jul 15, 2026	102.16	102.81	102.08	102.61	102.61	0.49%	18,776
Jul 14, 2026	101.81	102.61	101.81	102.11	102.11	0.80%	35,605
Jul 13, 2026	101.38	101.76	101.05	101.30	101.30	0.04%	26,027
Jul 10, 2026	100.81	101.38	100.81	101.26	101.26	0.49%	19,924
Jul 9, 2026	99.94	101.00	99.94	100.77	100.77	0.73%	25,488
Jul 8, 2026	100.28	100.42	99.10	100.04	100.04	-0.71%	16,460
Jul 7, 2026	100.46	101.01	100.22	100.76	100.76	0.52%	24,044
Jul 6, 2026	100.15	100.35	99.58	100.24	100.24	0.55%	33,369
Jul 2, 2026	99.74	100.23	98.99	99.69	99.69	0.17%	44,627
Jul 1, 2026	99.28	100.33	99.13	99.52	99.52	0.12%	76,626
Jun 30, 2026	99.16	99.56	98.81	99.40	99.40	0.17%	44,468
Jun 29, 2026	99.77	99.77	98.99	99.23	99.23	-0.53%	64,071
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
May 26, 2026	101.19	101.28	100.45	100.74	100.29	0.20%	224,239
May 22, 2026	100.88	100.97	100.38	100.54	100.09	-0.12%	223,888
May 21, 2026	99.33	100.94	99.30	100.66	100.21	0.55%	211,577
May 20, 2026	98.69	100.34	98.69	100.11	99.66	1.35%	858,019
May 19, 2026	98.67	99.55	98.48	98.78	98.34	-0.18%	708,925
May 18, 2026	98.78	99.26	98.48	98.96	98.52	0.44%	575,463
May 15, 2026	98.62	98.73	98.00	98.53	98.09	-1.30%	482,013
May 14, 2026	99.24	99.92	98.94	99.83	99.38	0.77%	312,826
May 13, 2026	99.71	99.87	98.78	99.06	98.62	-0.84%	1,039,999
May 12, 2026	99.32	100.01	98.82	99.90	99.45	0.13%	198,091
May 11, 2026	99.85	100.37	99.64	99.77	99.32	0.15%	241,589
May 8, 2026	99.39	99.67	99.10	99.62	99.17	0.48%	169,635
May 7, 2026	100.15	100.19	98.88	99.14	98.69	-0.59%	333,300
May 6, 2026	100.04	100.14	99.58	99.73	99.28	0.85%	258,319
May 5, 2026	99.56	99.63	98.79	98.89	98.45	-0.37%	332,163