BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	97.62	98.41	95.78	98.14	98.14	-1.87%	228,411
Mar 2, 2026	98.82	100.04	98.77	100.01	100.01	0.39%	68,772
Feb 27, 2026	99.75	100.04	99.33	99.62	99.62	-0.33%	45,902
Feb 26, 2026	98.76	99.95	98.51	99.95	99.95	1.04%	49,739
Feb 25, 2026	98.78	99.24	98.34	98.92	98.92	0.73%	38,215
Feb 24, 2026	97.54	98.30	97.29	98.20	98.20	0.39%	41,021
Feb 23, 2026	98.18	98.87	97.35	97.82	97.82	-0.44%	44,620
Feb 20, 2026	97.39	98.26	97.37	98.25	98.25	0.76%	78,186
Feb 19, 2026	96.73	97.58	96.57	97.51	97.51	0.39%	53,604
Feb 18, 2026	96.21	97.45	96.16	97.13	97.13	1.10%	55,727
Feb 17, 2026	95.53	96.23	94.74	96.07	96.07	-0.39%	74,958
Feb 13, 2026	95.15	96.65	94.83	96.45	96.45	1.48%	66,200
Feb 12, 2026	97.33	97.52	94.87	95.04	95.04	-2.25%	31,295
Feb 11, 2026	98.63	98.87	96.48	97.23	97.23	-0.43%	61,842
Feb 10, 2026	97.13	97.89	97.13	97.65	97.65	0.85%	36,655
Feb 9, 2026	95.38	96.88	95.29	96.83	96.83	2.27%	43,633
Feb 6, 2026	94.16	94.90	94.16	94.68	94.68	1.50%	28,184
Feb 5, 2026	93.84	94.60	93.19	93.28	93.28	-1.59%	50,475
Feb 4, 2026	94.68	94.91	93.95	94.79	94.79	0.31%	65,185
Feb 3, 2026	94.52	94.83	93.56	94.50	94.50	0.55%	107,186
Feb 2, 2026	93.02	94.15	92.95	93.98	93.98	0.59%	61,551
Jan 30, 2026	95.76	95.99	92.99	93.43	93.43	-3.92%	193,550
Jan 29, 2026	97.95	98.04	95.87	97.24	97.24	0.37%	267,821
Jan 28, 2026	96.98	97.38	96.16	96.88	96.88	0.26%	73,099
Jan 27, 2026	96.28	96.67	96.06	96.63	96.63	0.80%	49,062
Jan 26, 2026	96.69	96.84	95.77	95.86	95.86	-0.25%	30,745
Jan 23, 2026	95.34	96.15	95.17	96.10	96.10	1.00%	18,218
Jan 22, 2026	95.08	95.53	94.64	95.15	95.15	0.50%	19,824
Jan 21, 2026	94.88	95.29	94.29	94.68	94.68	0.42%	51,387
Jan 20, 2026	94.85	95.29	94.14	94.28	94.28	-0.68%	222,854
Jan 16, 2026	95.13	95.17	94.60	94.93	94.93	-0.19%	29,607
Jan 15, 2026	94.66	95.35	94.66	95.11	95.11	0.27%	31,109
Jan 14, 2026	94.99	95.02	94.34	94.85	94.85	0.05%	44,206
Jan 13, 2026	95.01	95.13	94.66	94.80	94.80	-0.08%	37,530
Jan 12, 2026	94.48	94.96	94.31	94.88	94.88	0.94%	37,694
Jan 9, 2026	93.84	94.32	93.77	94.00	94.00	0.25%	41,329
Jan 8, 2026	92.98	93.80	92.73	93.77	93.77	0.81%	48,652
Jan 7, 2026	93.86	93.86	92.97	93.02	93.02	-1.26%	253,748
Jan 6, 2026	94.18	94.38	93.67	94.21	94.21	0.10%	25,609
Jan 5, 2026	93.51	94.35	93.47	94.12	94.12	0.75%	39,488
Jan 2, 2026	93.22	93.42	92.82	93.42	93.42	0.45%	36,750
Dec 31, 2025	93.67	93.67	92.91	93.00	93.00	-0.70%	98,375
Dec 30, 2025	93.91	94.09	93.60	93.66	93.66	-0.07%	126,683
Dec 29, 2025	93.77	94.13	93.61	93.73	93.73	-0.69%	24,037
Dec 26, 2025	94.35	94.42	94.13	94.38	94.38	0.29%	28,201
Dec 24, 2025	94.02	94.26	93.89	94.11	94.11	0.17%	27,406
Dec 23, 2025	93.76	94.00	93.52	93.95	93.95	-0.04%	213,108
Dec 22, 2025	93.81	94.26	93.61	93.99	93.37	0.82%	364,268
Dec 19, 2025	92.72	93.63	92.71	93.23	92.61	0.81%	321,211
Dec 18, 2025	92.18	93.09	92.18	92.48	91.87	0.70%	186,008
Dec 17, 2025	92.16	92.33	91.51	91.84	91.23	-0.17%	237,581
Dec 16, 2025	92.34	92.69	91.83	92.00	91.39	-0.61%	185,543
Dec 15, 2025	92.98	93.09	92.25	92.56	91.95	-0.05%	176,621
Dec 12, 2025	92.93	93.11	91.85	92.61	92.00	-0.15%	240,365
Dec 11, 2025	92.31	92.92	92.20	92.75	92.14	0.55%	239,883
Dec 10, 2025	90.85	92.36	90.85	92.24	91.63	1.35%	195,227
Dec 9, 2025	90.91	91.60	90.91	91.01	90.41	0.15%	155,454
Dec 8, 2025	91.56	91.63	90.86	90.87	90.27	-0.68%	145,986
Dec 5, 2025	91.48	91.84	91.30	91.49	90.89	0.44%	224,460
Dec 4, 2025	90.40	91.33	90.36	91.09	90.49	0.92%	288,823
Dec 3, 2025	90.03	90.43	89.84	90.26	89.66	0.60%	285,211
Dec 2, 2025	89.73	89.79	89.24	89.72	89.13	0.03%	155,820
Dec 1, 2025	90.10	90.49	89.60	89.69	89.10	-0.75%	107,762
Nov 28, 2025	89.94	90.55	89.92	90.37	89.77	0.69%	291,172
Nov 26, 2025	88.83	89.83	88.83	89.75	89.16	1.21%	150,833
Nov 25, 2025	87.78	88.74	87.63	88.68	88.09	1.07%	191,655
Nov 24, 2025	86.89	87.84	86.76	87.74	87.16	0.96%	143,138
Nov 21, 2025	86.18	87.14	85.86	86.91	86.34	0.99%	142,892
Nov 20, 2025	87.75	88.14	86.00	86.06	85.49	-1.18%	142,710
Nov 19, 2025	86.87	87.31	86.52	87.09	86.51	0.01%	169,646
Nov 18, 2025	86.16	87.30	86.05	87.08	86.50	0.47%	167,437
Nov 17, 2025	87.00	87.57	86.25	86.67	86.10	-0.89%	140,405
Nov 14, 2025	86.13	87.61	85.94	87.45	86.87	0.32%	132,272
Nov 13, 2025	88.60	88.70	86.91	87.17	86.59	-1.93%	217,165
Nov 12, 2025	87.80	89.01	87.80	88.89	88.30	1.35%	121,681
Nov 11, 2025	87.30	87.79	87.19	87.71	87.13	0.45%	106,002
Nov 10, 2025	87.10	87.41	86.74	87.32	86.74	1.38%	134,744
Nov 7, 2025	85.40	86.13	84.87	86.13	85.56	0.68%	191,152
Nov 6, 2025	86.15	86.26	85.32	85.55	84.98	-0.81%	206,208
Nov 5, 2025	85.70	86.49	85.63	86.25	85.67	0.89%	721,275
Nov 4, 2025	85.72	86.18	85.37	85.48	84.91	-1.72%	147,093
Nov 3, 2025	86.96	87.06	86.16	86.98	86.41	-0.15%	184,213
Oct 31, 2025	86.97	87.30	86.73	87.11	86.53	0.11%	400,255
Oct 30, 2025	86.84	87.41	86.77	87.01	86.43	-0.19%	219,711
Oct 29, 2025	88.46	88.46	86.88	87.18	86.60	-1.23%	228,839
Oct 28, 2025	87.46	88.38	87.46	88.27	87.69	0.85%	378,782
Oct 27, 2025	87.64	87.81	86.98	87.53	86.95	-0.06%	428,359
Oct 24, 2025	87.26	87.64	87.26	87.58	87.00	0.44%	167,061
Oct 23, 2025	87.10	87.37	86.87	87.20	86.62	0.65%	123,963
Oct 22, 2025	85.92	86.81	85.90	86.64	86.07	0.58%	168,682
Oct 21, 2025	86.57	86.57	86.01	86.14	85.57	-1.28%	120,439
Oct 20, 2025	87.01	87.49	86.98	87.26	86.68	0.86%	93,805
Oct 17, 2025	86.46	86.78	86.17	86.52	85.94	-0.53%	137,550
Oct 16, 2025	88.02	88.09	86.74	86.98	86.41	-0.84%	153,938
Oct 15, 2025	87.58	88.25	87.17	87.72	87.14	0.70%	215,009
Oct 14, 2025	85.79	87.44	85.78	87.11	86.53	-0.10%	165,137
Oct 13, 2025	86.68	87.27	86.50	87.20	86.62	1.34%	234,834
Oct 10, 2025	87.11	87.64	86.01	86.05	85.48	-1.23%	135,330
Oct 9, 2025	88.25	88.31	86.91	87.12	86.54	-1.13%	262,996
Oct 8, 2025	88.21	88.34	87.85	88.12	87.54	0.24%	149,877