ASX:BCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.61	12.80	12.39	12.39	12.39	-1.74%	20,742
Jul 24, 2026	12.64	12.64	12.57	12.61	12.61	0.64%	10,234
Jul 23, 2026	12.62	12.62	12.52	12.53	12.53	0.40%	17,021
Jul 22, 2026	12.45	12.49	12.41	12.48	12.48	1.46%	23,563
Jul 21, 2026	12.40	12.40	12.29	12.30	12.30	-0.49%	8,637
Jul 20, 2026	12.27	12.39	12.27	12.36	12.36	1.48%	18,471
Jul 17, 2026	12.25	12.25	12.15	12.18	12.18	-0.49%	12,703
Jul 16, 2026	12.51	12.51	12.21	12.24	12.24	0.25%	23,374
Jul 15, 2026	12.22	12.28	12.21	12.21	12.21	-0.65%	7,806
Jul 14, 2026	12.31	12.35	12.26	12.29	12.29	0.49%	10,384
Jul 13, 2026	12.13	12.25	12.13	12.23	12.23	0.82%	31,971
Jul 10, 2026	12.10	12.13	12.07	12.13	12.13	0.17%	8,396
Jul 9, 2026	12.76	12.76	12.10	12.11	12.11	0.08%	6,292
Jul 8, 2026	12.10	12.13	11.84	12.10	12.10	0.83%	109,018
Jul 7, 2026	11.97	12.03	11.96	12.00	12.00	0.84%	7,841
Jul 6, 2026	11.90	11.95	11.86	11.90	11.90	0.25%	8,802
Jul 3, 2026	12.00	12.00	11.82	11.87	11.87	0.42%	11,129
Jul 2, 2026	12.70	12.70	11.82	11.82	11.82	-0.33%	52,474
Jul 1, 2026	12.41	12.61	12.40	12.58	11.86	0.64%	39,704
Jun 30, 2026	12.65	12.65	12.49	12.50	11.78	-0.56%	19,715
Jun 29, 2026	12.55	12.63	12.53	12.57	11.85	0.16%	18,180
Jun 26, 2026	12.50	12.64	12.50	12.55	11.83	0.97%	12,360
Jun 25, 2026	12.46	12.49	12.42	12.43	11.72	-1.43%	26,071
Jun 24, 2026	12.57	12.66	12.57	12.61	11.89	0.32%	8,530
Jun 23, 2026	12.75	12.75	12.57	12.57	11.85	-1.57%	5,351
Jun 22, 2026	12.72	12.79	12.68	12.77	12.04	0.95%	74,666
Jun 19, 2026	12.63	12.75	12.63	12.65	11.93	0.16%	41,045
Jun 18, 2026	12.61	12.74	12.61	12.63	11.91	-0.39%	28,368
Jun 17, 2026	12.67	12.73	12.66	12.68	11.95	-0.16%	47,664
Jun 16, 2026	12.71	12.75	12.67	12.70	11.97	0.08%	46,767
Jun 15, 2026	12.60	12.73	12.60	12.69	11.96	-1.63%	793,267
Jun 12, 2026	13.00	13.00	12.86	12.90	12.16	-0.77%	23,951
Jun 11, 2026	13.04	13.10	13.00	13.00	12.26	0.31%	16,228
Jun 10, 2026	13.05	13.08	12.96	12.96	12.22	-0.99%	12,289
Jun 9, 2026	12.97	13.15	12.90	13.09	12.34	-0.15%	81,012
Jun 5, 2026	13.19	13.19	13.10	13.11	12.36	-1.21%	503,620
Jun 4, 2026	13.40	13.66	13.22	13.27	12.51	0.23%	18,470
Jun 3, 2026	13.70	13.70	13.20	13.24	12.48	0.61%	44,879
Jun 2, 2026	13.23	13.23	13.14	13.16	12.41	-0.53%	5,849
Jun 1, 2026	13.19	13.23	13.13	13.23	12.47	0.30%	94,844
May 29, 2026	13.18	13.19	13.11	13.19	12.43	0.08%	25,684
May 28, 2026	13.52	13.52	13.06	13.18	12.43	-2.51%	34,204
May 27, 2026	13.11	13.52	13.00	13.52	12.75	3.13%	18,947
May 26, 2026	13.07	13.17	13.07	13.11	12.36	0.23%	21,216
May 25, 2026	13.37	13.51	13.07	13.08	12.33	-2.17%	298,693
May 22, 2026	13.35	13.37	13.29	13.37	12.60	-0.45%	11,012
May 21, 2026	13.65	13.69	13.38	13.43	12.66	-1.54%	17,037
May 20, 2026	13.61	13.67	13.55	13.64	12.86	0.89%	8,485
May 19, 2026	13.53	13.56	13.50	13.52	12.75	-0.07%	6,834
May 18, 2026	13.49	13.57	13.49	13.53	12.75	0.30%	25,662