LON:BCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.64	19.69	19.55	19.61	19.61	-0.72%	1,739
Apr 9, 2026	19.61	19.81	19.56	19.76	19.76	1.23%	17,600
Apr 8, 2026	19.46	19.54	19.29	19.52	19.52	-4.57%	6,873
Apr 7, 2026	20.60	20.68	20.03	20.45	20.45	1.29%	5,427
Apr 2, 2026	20.18	20.36	20.12	20.19	20.19	1.74%	5,928
Apr 1, 2026	19.72	19.96	19.66	19.85	19.85	-1.36%	5,480
Mar 31, 2026	19.93	20.13	19.89	20.12	20.12	0.74%	1,171
Mar 30, 2026	20.05	20.72	19.97	19.97	19.97	0.72%	8,728
Mar 27, 2026	19.66	19.86	19.61	19.83	19.83	1.45%	5,806
Mar 26, 2026	19.35	19.56	19.34	19.55	19.55	1.86%	2,977
Mar 25, 2026	19.33	19.33	18.96	19.19	19.19	-0.63%	3,791
Mar 24, 2026	19.09	19.31	19.09	19.31	19.31	0.61%	944
Mar 23, 2026	19.79	19.81	19.01	19.19	19.19	-2.77%	3,797
Mar 20, 2026	19.78	20.06	19.58	19.74	19.74	-0.43%	2,542,540
Mar 19, 2026	19.98	20.15	19.73	19.83	19.83	-0.32%	31,449
Mar 18, 2026	19.60	19.91	19.55	19.89	19.89	1.30%	1,373
Mar 17, 2026	19.77	20.00	19.48	19.63	19.63	-0.24%	5,272
Mar 16, 2026	19.94	20.46	19.46	19.68	19.68	-0.76%	5,430
Mar 13, 2026	20.22	19.90	19.71	19.83	19.83	-0.14%	101,964
Mar 12, 2026	19.86	20.11	19.72	19.86	19.86	2.06%	1,110
Mar 11, 2026	19.21	19.49	19.18	19.46	19.46	1.57%	12,326
Mar 10, 2026	19.16	19.40	19.06	19.16	19.16	-2.25%	5,061
Mar 9, 2026	20.22	20.49	19.56	19.60	19.60	1.99%	4,160
Mar 6, 2026	18.79	19.23	18.72	19.22	19.22	3.39%	2,948
Mar 5, 2026	18.61	18.63	18.48	18.59	18.59	1.45%	4,031
Mar 4, 2026	18.56	18.70	18.32	18.32	18.32	-1.04%	2,925
Mar 3, 2026	18.55	18.72	18.42	18.51	18.51	1.58%	5,851
Mar 2, 2026	18.62	18.69	18.22	18.23	18.23	1.83%	2,973
Feb 27, 2026	17.83	17.92	17.81	17.90	17.90	0.78%	6,271
Feb 26, 2026	17.63	17.80	17.63	17.76	17.76	0.03%	1,322
Feb 25, 2026	17.74	17.77	17.69	17.76	17.76	0.44%	378
Feb 24, 2026	17.66	17.72	17.66	17.68	17.68	-0.63%	335
Feb 23, 2026	17.68	17.82	17.56	17.79	17.79	1.02%	929
Feb 20, 2026	17.30	17.61	17.46	17.61	17.61	1.09%	1,416
Feb 19, 2026	17.41	17.45	17.40	17.42	17.42	0.76%	152
Feb 18, 2026	17.10	17.30	17.10	17.29	17.29	1.69%	565
Feb 17, 2026	17.14	17.14	17.00	17.00	17.00	-1.21%	463
Feb 16, 2026	17.18	17.21	17.18	17.21	17.21	-0.13%	369
Feb 13, 2026	17.16	17.45	17.14	17.23	17.23	0.12%	285
Feb 12, 2026	17.51	17.62	17.49	17.21	17.21	-1.40%	935
Feb 11, 2026	17.46	17.59	17.46	17.46	17.46	0.63%	152
Feb 10, 2026	17.34	17.57	17.11	17.35	17.35	-0.56%	662
Feb 9, 2026	17.03	17.43	17.03	17.44	17.44	-0.10%	1,129
Feb 6, 2026	17.48	17.48	17.26	17.46	17.46	1.36%	160
Feb 5, 2026	17.40	17.40	17.23	17.23	17.23	-0.94%	6,224
Feb 4, 2026	17.48	17.50	17.40	17.39	17.39	0.02%	3,057
Feb 3, 2026	17.19	17.38	17.18	17.39	17.39	2.11%	3,628
Feb 2, 2026	17.03	17.27	16.97	17.03	17.03	-5.47%	7,023
Jan 30, 2026	18.00	18.06	17.76	18.01	18.01	-0.90%	13,681
Jan 29, 2026	18.45	18.66	18.07	18.17	18.17	0.41%	9,411