BBCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	82.62	82.66	82.23	82.40	82.40	-0.05%	115,505
Aug 14, 2025	82.71	82.71	82.25	82.44	82.44	-0.70%	109,639
Aug 13, 2025	83.07	83.21	82.78	83.02	83.02	0.40%	188,724
Aug 12, 2025	82.62	82.93	82.52	82.69	82.69	0.33%	97,965
Aug 11, 2025	82.48	82.62	82.24	82.42	82.42	-0.04%	101,147
Aug 8, 2025	82.72	82.82	82.39	82.45	82.45	-0.13%	109,415
Aug 7, 2025	83.40	83.45	82.21	82.56	82.56	-0.72%	130,396
Aug 6, 2025	82.56	83.22	82.56	83.16	83.16	1.70%	194,210
Aug 5, 2025	81.32	81.77	81.26	81.77	81.77	0.68%	290,551
Aug 4, 2025	80.52	81.25	80.52	81.22	81.22	1.52%	217,111
Aug 1, 2025	80.12	80.28	79.63	80.00	80.00	-0.56%	469,231
Jul 31, 2025	80.72	81.21	80.29	80.45	80.45	-0.43%	312,201
Jul 30, 2025	81.42	81.64	80.58	80.80	80.80	-0.96%	227,364
Jul 29, 2025	81.60	81.73	81.32	81.58	81.58	0.09%	244,521
Jul 28, 2025	81.79	81.80	81.39	81.51	81.51	-0.51%	409,094
Jul 25, 2025	81.53	82.02	81.52	81.93	81.93	0.02%	167,549
Jul 24, 2025	81.90	82.33	81.85	81.91	81.91	-0.51%	196,725
Jul 23, 2025	82.34	82.55	82.05	82.33	82.33	0.26%	305,901
Jul 22, 2025	81.53	82.15	81.45	82.12	82.12	0.81%	191,739
Jul 21, 2025	81.62	81.90	81.44	81.46	81.46	0.17%	224,842
Jul 18, 2025	81.95	81.95	81.18	81.32	81.32	-0.20%	149,449
Jul 17, 2025	80.58	81.58	80.54	81.48	81.48	0.58%	1,121,837
Jul 16, 2025	80.48	81.03	80.11	81.01	81.01	0.71%	346,255
Jul 15, 2025	81.36	81.36	80.32	80.44	80.44	-0.79%	468,919
Jul 14, 2025	80.49	81.10	80.36	81.08	81.08	0.65%	696,771
Jul 11, 2025	80.65	80.76	80.33	80.56	80.56	-0.53%	2,773,154
Jul 10, 2025	80.57	81.08	80.33	80.99	80.99	0.61%	127,405
Jul 9, 2025	80.60	80.64	80.31	80.50	80.50	0.21%	123,848
Jul 8, 2025	80.91	80.91	80.18	80.33	80.33	-0.52%	151,055
Jul 7, 2025	81.17	81.25	80.51	80.75	80.75	-0.88%	259,829
Jul 3, 2025	80.97	81.50	80.96	81.47	81.47	0.77%	251,565
Jul 2, 2025	80.58	80.89	80.19	80.85	80.85	0.15%	225,137
Jul 1, 2025	80.57	80.90	80.36	80.73	80.73	0.04%	469,154
Jun 30, 2025	79.95	80.73	79.83	80.70	80.70	1.23%	245,833
Jun 27, 2025	80.03	80.38	79.25	79.72	79.72	-0.57%	224,743
Jun 26, 2025	79.75	80.33	79.51	80.18	80.18	1.28%	332,172
Jun 25, 2025	79.54	79.54	79.02	79.17	79.17	-0.66%	208,141
Jun 24, 2025	79.46	79.92	79.28	79.70	79.70	0.05%	1,186,964
Jun 23, 2025	79.07	79.80	79.00	79.66	79.23	0.56%	303,798
Jun 20, 2025	79.82	79.85	79.20	79.22	78.80	-0.58%	182,382
Jun 18, 2025	80.13	80.13	79.63	79.68	79.25	-0.29%	286,163
Jun 17, 2025	80.53	80.53	79.75	79.91	79.48	-0.66%	323,697
Jun 16, 2025	80.71	81.05	80.22	80.44	80.01	0.40%	616,377
Jun 13, 2025	80.26	80.56	79.82	80.12	79.69	-0.25%	179,705
Jun 12, 2025	79.99	80.36	79.93	80.32	79.89	0.61%	117,827
Jun 11, 2025	80.00	80.02	79.40	79.83	79.40	0.48%	210,819
Jun 10, 2025	79.44	79.54	79.15	79.45	79.02	0.39%	183,866
Jun 9, 2025	79.48	79.53	78.91	79.14	78.72	-0.29%	355,163
Jun 6, 2025	79.46	79.74	79.26	79.37	78.94	0.13%	194,820
Jun 5, 2025	79.45	79.56	79.17	79.27	78.85	0.13%	268,707