BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	107.38	107.70	105.96	106.34	106.34	-0.89%	34,952
Aug 27, 2026	107.27	107.36	106.64	107.30	107.30	0.03%	27,987
Aug 26, 2026	107.01	108.07	107.01	107.27	107.27	-0.66%	30,743
Aug 25, 2026	107.03	108.06	106.88	107.98	107.98	0.81%	31,320
Aug 24, 2026	108.19	108.19	106.74	107.11	107.11	-0.39%	24,166
Aug 21, 2026	107.00	107.90	107.00	107.53	107.53	0.98%	24,503
Aug 20, 2026	106.36	107.01	106.25	106.49	106.49	-0.14%	118,113
Aug 19, 2026	107.25	107.61	106.48	106.64	106.64	0.36%	207,931
Aug 18, 2026	106.97	107.15	106.00	106.26	106.26	-0.90%	157,888
Aug 17, 2026	107.14	107.79	107.14	107.23	107.23	-0.09%	97,221
Aug 14, 2026	107.41	107.72	107.04	107.33	107.33	0.23%	145,904
Aug 13, 2026	106.79	107.09	106.35	107.08	107.08	0.48%	182,617
Aug 12, 2026	106.56	106.73	106.27	106.57	106.57	0.45%	170,765
Aug 11, 2026	106.19	106.64	106.07	106.09	106.09	-0.01%	139,703
Aug 10, 2026	105.60	106.30	105.44	106.10	106.10	0.31%	214,012
Aug 7, 2026	105.52	105.79	105.33	105.77	105.77	0.97%	177,866
Aug 6, 2026	104.66	105.04	104.19	104.75	104.75	-0.14%	163,480
Aug 5, 2026	105.24	105.51	104.74	104.90	104.90	1.35%	175,796
Aug 4, 2026	103.33	103.64	102.87	103.50	103.50	0.56%	413,055
Aug 3, 2026	102.47	103.05	102.26	102.92	102.92	0.50%	531,636
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