ASX:BCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.23	13.24	13.07	13.15	13.15	1.23%	13,393
Mar 26, 2026	13.21	13.21	12.95	12.99	12.99	0.93%	28,332
Mar 25, 2026	13.03	13.03	12.77	12.87	12.87	0.23%	52,248
Mar 24, 2026	12.94	12.94	12.68	12.84	12.84	-1.61%	43,562
Mar 23, 2026	13.01	13.09	12.95	13.05	13.05	1.08%	62,298
Mar 20, 2026	13.35	13.35	12.75	12.91	12.91	-2.34%	37,378
Mar 19, 2026	13.50	13.50	13.15	13.22	13.22	2.24%	61,152
Mar 18, 2026	13.05	13.05	12.83	12.93	12.93	-0.69%	8,285
Mar 17, 2026	13.31	13.31	12.96	13.02	13.02	-1.81%	17,342
Mar 16, 2026	13.30	13.31	13.14	13.26	13.26	0.30%	23,061
Mar 13, 2026	13.15	13.23	13.11	13.22	13.22	1.38%	84,390
Mar 12, 2026	12.99	13.10	12.97	13.04	13.04	3.49%	40,968
Mar 11, 2026	12.83	12.83	12.60	12.60	12.60	-1.87%	28,630
Mar 10, 2026	13.00	13.00	12.71	12.84	12.84	-5.73%	35,168
Mar 9, 2026	12.63	13.67	12.63	13.62	13.62	7.92%	60,577
Mar 6, 2026	12.54	12.64	12.54	12.62	12.62	0.64%	6,550
Mar 5, 2026	12.78	12.78	12.40	12.54	12.54	-0.32%	67,120
Mar 4, 2026	12.58	12.62	12.45	12.58	12.58	1.04%	4,682
Mar 3, 2026	12.73	12.73	12.41	12.45	12.45	-0.20%	28,469
Mar 2, 2026	12.45	12.73	12.39	12.48	12.48	3.18%	22,482
Feb 27, 2026	12.26	12.39	12.09	12.09	12.09	0.08%	51,964
Feb 26, 2026	12.26	12.26	12.05	12.08	12.08	-0.82%	10,263
Feb 25, 2026	12.26	12.26	12.10	12.18	12.18	-0.65%	9,545
Feb 24, 2026	12.15	12.26	12.15	12.26	12.26	2.00%	17,101
Feb 23, 2026	12.25	12.26	12.02	12.02	12.02	-0.41%	12,545
Feb 20, 2026	11.97	12.08	11.97	12.07	12.07	1.00%	6,718
Feb 19, 2026	11.92	11.95	11.90	11.95	11.95	1.70%	18,375
Feb 18, 2026	11.79	11.79	11.64	11.75	11.75	-0.34%	87,501
Feb 17, 2026	11.74	12.25	11.74	11.79	11.79	0.34%	31,146
Feb 16, 2026	11.83	11.83	11.74	11.75	11.75	-0.59%	7,803
Feb 13, 2026	12.00	12.00	11.81	11.82	11.82	-1.25%	49,554
Feb 12, 2026	12.00	12.01	11.89	11.97	11.97	0.84%	25,854
Feb 11, 2026	11.92	11.93	11.68	11.87	11.87	-0.42%	13,312
Feb 10, 2026	11.95	12.13	11.89	11.92	11.92	-0.08%	59,167
Feb 9, 2026	12.01	12.01	11.88	11.93	11.93	-0.67%	8,852
Feb 6, 2026	12.02	12.02	11.85	12.01	12.01	-	14,240
Feb 5, 2026	12.14	12.14	11.92	12.01	12.01	-0.33%	10,342
Feb 4, 2026	12.00	12.06	11.99	12.05	12.05	2.55%	12,401
Feb 3, 2026	12.07	12.07	11.68	11.75	11.75	-2.57%	19,650
Feb 2, 2026	12.50	12.50	11.92	12.06	12.06	-3.37%	43,525
Jan 30, 2026	12.57	12.63	12.41	12.48	12.48	-0.48%	49,663
Jan 29, 2026	12.48	12.57	12.48	12.54	12.54	0.56%	133,010
Jan 28, 2026	12.50	12.56	12.36	12.47	12.47	0.89%	29,978
Jan 27, 2026	12.29	12.57	12.29	12.36	12.36	0.82%	24,186
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