BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	98.78	99.26	98.48	98.96	98.96	0.44%	575,463
May 15, 2026	98.62	98.73	98.00	98.53	98.53	-1.30%	482,013
May 14, 2026	99.24	99.92	98.94	99.83	99.83	0.77%	312,826
May 13, 2026	99.71	99.87	98.78	99.06	99.06	-0.84%	1,039,999
May 12, 2026	99.32	100.01	98.82	99.90	99.90	0.13%	198,091
May 11, 2026	99.85	100.37	99.64	99.77	99.77	0.15%	241,589
May 8, 2026	99.39	99.67	99.10	99.62	99.62	0.48%	169,635
May 7, 2026	100.15	100.19	98.88	99.14	99.14	-0.59%	333,300
May 6, 2026	100.04	100.14	99.58	99.73	99.73	0.85%	258,319
May 5, 2026	99.56	99.63	98.79	98.89	98.89	-0.37%	332,163
May 4, 2026	99.74	100.25	99.17	99.26	99.26	-0.94%	1,267,527
May 1, 2026	100.88	100.88	100.16	100.20	100.20	-0.31%	172,281
Apr 30, 2026	98.24	100.56	98.24	100.51	100.51	2.90%	272,767
Apr 29, 2026	98.28	98.30	97.50	97.68	97.68	-0.77%	212,930
Apr 28, 2026	98.82	99.29	98.39	98.44	98.44	-0.92%	275,033
Apr 27, 2026	99.39	99.84	99.24	99.35	99.35	-0.02%	175,700
Apr 24, 2026	99.18	99.57	98.79	99.37	99.37	0.08%	179,677
Apr 23, 2026	99.04	99.62	98.35	99.29	99.29	-0.06%	106,046
Apr 22, 2026	99.74	99.98	99.22	99.35	99.35	0.25%	111,975
Apr 21, 2026	100.68	100.89	98.94	99.10	99.10	-1.61%	174,521
Apr 20, 2026	100.05	100.77	100.00	100.72	100.72	0.48%	220,006
Apr 17, 2026	100.10	100.55	99.69	100.24	100.24	0.97%	174,156
Apr 16, 2026	99.69	100.05	99.19	99.28	99.28	-0.18%	174,006
Apr 15, 2026	98.91	99.67	98.86	99.46	99.46	0.62%	199,980
Apr 14, 2026	98.61	98.96	98.39	98.85	98.85	0.73%	387,363
Apr 13, 2026	97.09	98.25	96.94	98.13	98.13	0.82%	281,096
Apr 10, 2026	97.37	97.76	97.18	97.33	97.33	0.59%	530,674
Apr 9, 2026	97.08	97.50	96.63	96.76	96.76	-0.32%	276,911
Apr 8, 2026	97.50	97.62	96.50	97.07	97.07	1.70%	207,484
Apr 7, 2026	94.82	95.64	94.61	95.45	95.45	0.30%	244,016
Apr 6, 2026	94.98	95.45	94.79	95.16	95.16	0.25%	225,195
Apr 2, 2026	93.20	95.07	93.15	94.92	94.92	0.31%	331,611
Apr 1, 2026	94.58	95.05	94.26	94.63	94.63	0.61%	264,659
Mar 31, 2026	92.51	94.17	92.49	94.06	94.06	2.62%	476,379
Mar 30, 2026	92.56	93.08	91.23	91.66	91.66	-0.33%	299,529
Mar 27, 2026	91.72	92.49	91.56	91.96	91.96	-0.20%	145,957
Mar 26, 2026	92.73	94.09	92.08	92.14	92.14	-1.68%	268,179
Mar 25, 2026	93.81	94.10	92.98	93.71	93.71	1.06%	321,208
Mar 24, 2026	92.07	93.40	91.88	92.73	92.73	-0.57%	206,086
Mar 23, 2026	92.58	93.87	92.11	93.26	92.99	1.83%	283,443
Mar 20, 2026	92.93	93.08	91.17	91.58	91.32	-1.50%	910,558
Mar 19, 2026	92.73	93.50	92.45	92.97	92.71	-1.34%	294,180
Mar 18, 2026	95.30	95.49	94.13	94.23	93.96	-1.94%	326,944
Mar 17, 2026	96.27	97.14	95.97	96.09	95.82	0.03%	241,563
Mar 16, 2026	95.63	96.30	95.36	96.06	95.79	1.45%	290,376
Mar 13, 2026	96.01	96.33	94.50	94.69	94.42	-1.37%	273,514
Mar 12, 2026	96.70	96.94	95.94	96.01	95.74	-1.12%	334,783
Mar 11, 2026	96.98	97.65	96.65	97.10	96.82	-0.36%	255,719
Mar 10, 2026	97.47	98.30	97.30	97.45	97.17	0.11%	276,734
Mar 9, 2026	96.17	97.58	95.02	97.34	97.06	0.43%	376,027