ASX:BCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.19	13.23	13.13	13.23	13.23	0.30%	94,844
May 29, 2026	13.18	13.19	13.11	13.19	13.19	0.08%	25,684
May 28, 2026	13.52	13.52	13.06	13.18	13.18	-2.51%	34,204
May 27, 2026	13.11	13.52	13.00	13.52	13.52	3.13%	18,947
May 26, 2026	13.07	13.17	13.07	13.11	13.11	0.23%	21,216
May 25, 2026	13.37	13.51	13.07	13.08	13.08	-2.17%	298,693
May 22, 2026	13.35	13.37	13.29	13.37	13.37	-0.45%	11,012
May 21, 2026	13.65	13.69	13.38	13.43	13.43	-1.54%	17,037
May 20, 2026	13.61	13.67	13.55	13.64	13.64	0.89%	8,485
May 19, 2026	13.53	13.56	13.50	13.52	13.52	-0.07%	6,834
May 18, 2026	13.49	13.57	13.49	13.53	13.53	0.30%	25,662
May 15, 2026	13.44	13.49	13.40	13.49	13.49	0.37%	13,258
May 14, 2026	13.48	13.50	13.43	13.44	13.44	-0.22%	8,326
May 13, 2026	13.52	13.57	13.47	13.47	13.47	0.15%	19,172
May 12, 2026	13.25	13.45	13.25	13.45	13.45	1.51%	33,242
May 11, 2026	13.13	13.29	13.13	13.25	13.25	0.91%	11,222
May 8, 2026	13.24	13.24	13.08	13.13	13.13	0.92%	20,111
May 7, 2026	13.20	13.27	13.01	13.01	13.01	-1.81%	10,472
May 6, 2026	13.30	13.35	13.24	13.25	13.25	-1.49%	9,496
May 5, 2026	13.49	13.50	13.35	13.45	13.45	2.05%	2,756
May 4, 2026	13.26	13.26	13.18	13.18	13.18	-0.60%	12,748
May 1, 2026	13.61	13.61	13.22	13.26	13.26	-2.57%	56,831
Apr 30, 2026	13.42	13.62	13.30	13.61	13.61	2.33%	15,206
Apr 29, 2026	13.06	13.34	13.06	13.30	13.30	2.15%	11,184
Apr 28, 2026	13.00	13.06	13.00	13.02	13.02	0.15%	12,797
Apr 27, 2026	13.09	13.09	12.84	13.00	13.00	-0.54%	29,313
Apr 24, 2026	13.00	13.14	13.00	13.07	13.07	0.62%	35,337
Apr 23, 2026	12.97	13.07	12.96	12.99	12.99	1.25%	10,493
Apr 22, 2026	12.81	12.84	12.81	12.83	12.83	1.10%	15,920
Apr 21, 2026	12.76	12.77	12.69	12.69	12.69	-1.09%	25,843
Apr 20, 2026	12.70	12.84	12.70	12.83	12.83	0.16%	25,447
Apr 17, 2026	12.97	13.08	12.81	12.81	12.81	0.08%	12,715
Apr 16, 2026	12.80	12.84	12.77	12.80	12.80	-2.29%	9,470
Apr 15, 2026	12.93	13.10	12.83	13.10	13.10	0.77%	8,744
Apr 14, 2026	13.01	13.01	12.90	13.00	13.00	-0.08%	13,435
Apr 13, 2026	12.99	13.03	12.98	13.01	13.01	0.70%	14,714
Apr 10, 2026	12.79	12.92	12.77	12.92	12.92	0.86%	52,386
Apr 9, 2026	12.63	12.88	12.63	12.81	12.81	1.43%	14,280
Apr 8, 2026	13.25	13.25	12.59	12.63	12.63	-4.32%	67,788
Apr 7, 2026	13.19	13.90	13.14	13.20	13.20	-0.30%	53,394
Apr 2, 2026	13.20	13.26	13.00	13.24	13.24	0.76%	10,250
Apr 1, 2026	13.98	13.99	13.11	13.14	13.14	-1.65%	38,721
Mar 31, 2026	13.50	13.50	13.24	13.36	13.36	-	25,576
Mar 30, 2026	13.37	13.43	13.29	13.36	13.36	1.60%	55,631
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