ASX:BCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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