ASX:BCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.28	12.33	12.25	12.26	12.26	0.08%	3,332
Jan 22, 2026	12.36	12.36	12.22	12.25	12.25	-0.41%	13,109
Jan 21, 2026	12.31	12.31	12.26	12.30	12.30	0.24%	29,300
Jan 20, 2026	12.27	12.34	12.23	12.27	12.27	-0.32%	17,713
Jan 19, 2026	12.33	12.34	12.31	12.31	12.31	0.90%	30,828
Jan 16, 2026	12.24	12.24	12.17	12.20	12.20	-0.08%	3,780
Jan 15, 2026	12.38	12.38	12.10	12.21	12.21	-0.81%	15,542
Jan 14, 2026	12.31	12.31	12.24	12.31	12.31	1.07%	9,218
Jan 13, 2026	12.20	12.20	12.12	12.18	12.18	-0.08%	6,261
Jan 12, 2026	12.12	12.20	12.12	12.19	12.19	1.41%	25,201
Jan 9, 2026	12.02	12.02	11.96	12.02	12.02	0.33%	1,581
Jan 8, 2026	11.97	12.01	11.93	11.98	11.98	0.17%	4,468
Jan 7, 2026	12.05	12.12	11.95	11.96	11.96	-0.33%	16,162
Jan 6, 2026	11.98	12.01	11.95	12.00	12.00	1.18%	7,464
Jan 5, 2026	12.00	12.00	11.50	11.86	11.86	-1.00%	242,270
Jan 2, 2026	11.98	12.09	11.81	11.98	11.98	0.08%	92,908
Dec 31, 2025	11.83	11.99	11.83	11.97	11.97	0.67%	30,395
Dec 30, 2025	11.84	11.89	11.84	11.89	11.89	-0.67%	4,222
Dec 29, 2025	11.91	12.04	11.91	11.97	11.97	0.50%	39,677
Dec 24, 2025	11.93	12.00	11.91	11.91	11.91	0.51%	5,811
Dec 23, 2025	11.85	11.89	11.85	11.85	11.85	-0.08%	5,266
Dec 22, 2025	11.66	11.88	11.66	11.86	11.86	1.63%	7,435
Dec 19, 2025	11.79	11.79	11.67	11.67	11.67	-0.93%	1,799
Dec 18, 2025	11.80	11.84	11.71	11.78	11.78	0.68%	27,660
Dec 17, 2025	11.65	11.71	11.65	11.70	11.70	0.09%	11,610
Dec 16, 2025	11.79	11.79	11.69	11.69	11.69	-0.85%	73,856
Dec 15, 2025	11.84	11.84	11.74	11.79	11.79	-0.42%	12,129
Dec 12, 2025	11.82	11.86	11.81	11.84	11.84	0.42%	8,311
Dec 11, 2025	11.79	11.83	11.75	11.79	11.79	0.08%	96,287
Dec 10, 2025	11.75	11.79	11.74	11.78	11.78	0.17%	4,271
Dec 9, 2025	11.83	11.83	11.76	11.76	11.76	-1.26%	11,690
Dec 8, 2025	11.89	11.93	11.87	11.91	11.91	-0.25%	6,260
Dec 5, 2025	11.91	11.94	11.91	11.94	11.94	0.17%	8,352
Dec 4, 2025	11.94	11.94	11.91	11.92	11.92	-0.08%	5,781
Dec 3, 2025	11.99	11.99	11.91	11.93	11.93	-0.17%	14,187
Dec 2, 2025	11.98	12.02	11.49	11.95	11.95	-0.25%	7,487
Dec 1, 2025	12.05	12.05	11.95	11.98	11.98	-0.17%	19,803
Nov 28, 2025	11.87	12.00	11.84	12.00	12.00	1.18%	3,924
Nov 27, 2025	11.84	11.89	11.84	11.86	11.86	0.17%	2,422
Nov 26, 2025	11.86	11.86	11.70	11.84	11.84	2.07%	6,388
Nov 25, 2025	11.82	12.00	11.60	11.60	11.60	-1.44%	11,491
Nov 24, 2025	11.82	11.83	11.76	11.77	11.77	-0.68%	5,367
Nov 21, 2025	11.89	11.89	11.81	11.85	11.85	-0.50%	8,300
Nov 20, 2025	11.96	11.96	11.88	11.91	11.91	-0.42%	3,013
Nov 19, 2025	11.85	11.96	11.85	11.96	11.96	0.93%	3,403
Nov 18, 2025	11.90	11.91	11.60	11.85	11.85	0.25%	10,365
Nov 17, 2025	11.95	11.95	11.81	11.82	11.82	-1.75%	12,203
Nov 14, 2025	12.00	12.03	11.96	12.03	12.03	0.33%	57,094
Nov 13, 2025	12.05	12.05	11.83	11.99	11.99	-0.50%	28,872
Nov 12, 2025	12.00	12.05	11.97	12.05	12.05	1.18%	68,788