BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	91.49	91.85	91.31	91.49	91.49	0.44%	46,274
Dec 4, 2025	90.40	91.32	90.36	91.09	91.09	0.92%	27,822
Dec 3, 2025	90.03	90.43	89.84	90.26	90.26	0.60%	285,211
Dec 2, 2025	89.73	89.92	89.24	89.72	89.72	0.03%	35,755
Dec 1, 2025	90.10	90.49	89.60	89.69	89.69	-0.75%	107,762
Nov 28, 2025	89.86	90.55	89.86	90.37	90.37	0.69%	54,672
Nov 26, 2025	88.93	89.83	88.76	89.75	89.75	1.21%	21,494
Nov 25, 2025	87.78	88.74	87.66	88.68	88.68	1.07%	28,741
Nov 24, 2025	86.89	87.84	86.76	87.74	87.74	0.96%	143,138
Nov 21, 2025	86.18	87.14	86.00	86.91	86.91	0.99%	27,222
Nov 20, 2025	87.75	88.14	86.00	86.06	86.06	-1.18%	142,710
Nov 19, 2025	86.87	87.31	86.52	87.09	87.09	0.01%	169,646
Nov 18, 2025	86.16	87.30	86.05	87.08	87.08	0.47%	167,437
Nov 17, 2025	87.00	87.57	86.25	86.67	86.67	-0.89%	140,405
Nov 14, 2025	86.13	87.61	85.94	87.45	87.45	0.32%	132,272
Nov 13, 2025	88.60	88.70	86.91	87.17	87.17	-1.93%	217,165
Nov 12, 2025	87.80	89.01	87.80	88.89	88.89	1.35%	121,681
Nov 11, 2025	87.30	87.79	87.19	87.71	87.71	0.45%	106,002
Nov 10, 2025	87.10	87.41	86.74	87.32	87.32	1.38%	134,744
Nov 7, 2025	85.40	86.13	84.87	86.13	86.13	0.68%	191,152
Nov 6, 2025	86.15	86.26	85.32	85.55	85.55	-0.81%	206,208
Nov 5, 2025	85.70	86.49	85.63	86.25	86.25	0.89%	721,275
Nov 4, 2025	85.72	86.18	85.37	85.48	85.48	-1.72%	147,093
Nov 3, 2025	86.96	87.06	86.16	86.98	86.98	-0.15%	184,213
Oct 31, 2025	86.97	87.30	86.73	87.11	87.11	0.11%	400,255
Oct 30, 2025	86.84	87.41	86.77	87.01	87.01	-0.19%	219,711
Oct 29, 2025	88.46	88.46	86.88	87.18	87.18	-1.23%	228,839
Oct 28, 2025	87.46	88.38	87.46	88.27	88.27	0.85%	378,782
Oct 27, 2025	87.64	87.81	86.98	87.53	87.53	-0.06%	428,359
Oct 24, 2025	87.26	87.64	87.26	87.58	87.58	0.44%	167,061
Oct 23, 2025	87.10	87.37	86.87	87.20	87.20	0.65%	123,963
Oct 22, 2025	85.92	86.81	85.90	86.64	86.64	0.58%	168,682
Oct 21, 2025	86.57	86.57	86.01	86.14	86.14	-1.28%	120,439
Oct 20, 2025	87.01	87.49	86.98	87.26	87.26	0.86%	93,805
Oct 17, 2025	86.46	86.78	86.17	86.52	86.52	-0.53%	137,550
Oct 16, 2025	88.02	88.09	86.74	86.98	86.98	-0.84%	153,938
Oct 15, 2025	87.58	88.25	87.17	87.72	87.72	0.70%	215,009
Oct 14, 2025	85.79	87.44	85.78	87.11	87.11	-0.10%	165,137
Oct 13, 2025	86.68	87.27	86.50	87.20	87.20	1.34%	234,834
Oct 10, 2025	87.11	87.64	86.01	86.05	86.05	-1.23%	135,330
Oct 9, 2025	88.25	88.31	86.91	87.12	87.12	-1.13%	262,996
Oct 8, 2025	88.21	88.34	87.85	88.12	88.12	0.24%	149,877
Oct 7, 2025	88.38	88.62	87.80	87.91	87.91	-0.62%	103,574
Oct 6, 2025	88.69	88.76	88.20	88.46	88.46	0.07%	103,506
Oct 3, 2025	87.39	88.46	87.39	88.40	88.40	1.34%	147,993
Oct 2, 2025	87.33	87.34	86.42	87.23	87.23	0.03%	391,310
Oct 1, 2025	87.01	87.56	87.00	87.20	87.20	-0.03%	204,540
Sep 30, 2025	86.85	87.25	86.54	87.23	87.23	0.32%	163,090
Sep 29, 2025	86.61	87.03	86.61	86.95	86.95	0.86%	498,201
Sep 26, 2025	86.38	86.61	86.13	86.21	86.21	-0.02%	121,852