ASX:BCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	12.78	12.83	12.78	12.81	12.81	0.47%	763,356
Aug 28, 2026	12.62	12.76	12.62	12.75	12.75	0.71%	18,678
Aug 27, 2026	12.65	12.72	12.65	12.66	12.66	0.32%	13,723
Aug 26, 2026	12.61	12.63	12.59	12.62	12.62	-0.94%	13,592
Aug 25, 2026	12.77	12.77	12.71	12.74	12.74	-0.23%	15,590
Aug 24, 2026	12.95	12.96	12.74	12.77	12.77	-0.78%	66,092
Aug 21, 2026	12.89	12.90	12.81	12.87	12.87	0.31%	10,614
Aug 20, 2026	12.85	12.85	12.81	12.83	12.83	-0.16%	12,937
Aug 19, 2026	12.78	12.85	12.78	12.85	12.85	0.55%	17,007
Aug 18, 2026	12.74	12.78	12.74	12.78	12.78	1.27%	18,338
Aug 17, 2026	12.67	12.68	12.58	12.62	12.62	1.20%	19,347
Aug 14, 2026	12.55	12.55	12.44	12.47	12.47	-0.80%	13,893
Aug 13, 2026	12.73	12.73	12.57	12.57	12.57	-	17,420
Aug 12, 2026	12.70	12.70	12.54	12.57	12.57	0.40%	16,637
Aug 11, 2026	12.53	12.59	12.52	12.52	12.52	1.38%	11,710
Aug 10, 2026	12.27	12.37	12.27	12.35	12.35	0.65%	75,146
Aug 7, 2026	12.27	12.30	12.26	12.27	12.27	0.99%	7,459
Aug 6, 2026	12.15	12.20	12.15	12.15	12.15	0.41%	15,041
Aug 5, 2026	12.25	12.25	12.06	12.10	12.10	-1.47%	16,342
Aug 4, 2026	12.23	12.28	12.22	12.28	12.28	0.99%	17,487
Aug 3, 2026	12.19	12.19	12.10	12.16	12.16	-0.16%	33,911
Jul 31, 2026	12.30	12.30	12.18	12.18	12.18	-1.93%	31,537
Jul 30, 2026	12.40	12.43	12.38	12.42	12.42	0.65%	22,334
Jul 29, 2026	12.32	12.39	12.27	12.34	12.34	0.08%	11,009
Jul 28, 2026	12.39	12.39	12.14	12.33	12.33	-0.48%	16,077
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