(BBCA)
71.25
-1.40 (-1.93%)
At close: Mar 03, 2025, 3:59 PM
71.29
0.06%
After-hours: Mar 03, 2025, 08:00 PM EST
BBCA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 73.12 | 73.33 | 70.86 | 71.29 | -1.36 | -1.87% | 276,876 |
| Feb 28, 2025 | 71.47 | 72.65 | 71.47 | 72.65 | 0.84 | 1.17% | 185,131 |
| Feb 27, 2025 | 72.63 | 72.66 | 71.78 | 71.81 | -1.00 | -1.37% | 204,706 |
| Feb 26, 2025 | 72.57 | 73.10 | 72.45 | 72.81 | 0.19 | 0.26% | 275,400 |
| Feb 25, 2025 | 72.91 | 72.99 | 71.88 | 72.62 | 0.01 | 0.01% | 2,311,142 |
| Feb 24, 2025 | 73.08 | 73.20 | 72.51 | 72.61 | -0.23 | -0.32% | 2,434,049 |
| Feb 21, 2025 | 74.11 | 74.12 | 72.77 | 72.84 | -1.25 | -1.69% | 183,545 |
| Feb 20, 2025 | 74.15 | 74.39 | 73.83 | 74.09 | -0.13 | -0.18% | 124,200 |
| Feb 19, 2025 | 73.97 | 74.24 | 73.80 | 74.22 | -0.29 | -0.39% | 130,900 |
| Feb 18, 2025 | 74.00 | 74.57 | 73.75 | 74.51 | 0.43 | 0.58% | 161,500 |
| Feb 14, 2025 | 74.74 | 74.76 | 74.06 | 74.08 | -0.61 | -0.82% | 209,300 |
| Feb 13, 2025 | 73.76 | 74.69 | 73.72 | 74.69 | 1.01 | 1.37% | 446,700 |
| Feb 12, 2025 | 73.34 | 73.97 | 73.30 | 73.68 | -0.24 | -0.32% | 346,930 |
| Feb 11, 2025 | 73.51 | 74.04 | 73.26 | 73.92 | 0.11 | 0.15% | 404,449 |
| Feb 10, 2025 | 73.83 | 74.03 | 73.57 | 73.81 | 0.50 | 0.68% | 437,732 |
| Feb 7, 2025 | 73.41 | 73.62 | 73.05 | 73.31 | -0.12 | -0.16% | 237,500 |
| Feb 6, 2025 | 73.40 | 73.57 | 72.95 | 73.43 | 0.08 | 0.11% | 524,000 |
| Feb 5, 2025 | 72.88 | 73.42 | 72.67 | 73.35 | 0.72 | 0.99% | 864,648 |
| Feb 4, 2025 | 72.04 | 72.97 | 72.04 | 72.63 | 1.27 | 1.78% | 254,300 |
| Feb 3, 2025 | 70.68 | 71.68 | 69.52 | 71.36 | -0.94 | -1.30% | 361,701 |
| Jan 31, 2025 | 73.26 | 73.83 | 72.24 | 72.30 | -1.07 | -1.46% | 304,000 |
| Jan 30, 2025 | 73.33 | 73.97 | 72.88 | 73.37 | 0.60 | 0.82% | 274,610 |
| Jan 29, 2025 | 72.57 | 72.96 | 72.42 | 72.77 | 0.02 | 0.03% | 218,000 |
| Jan 28, 2025 | 72.58 | 72.78 | 72.44 | 72.75 | 0.24 | 0.33% | 127,000 |
| Jan 27, 2025 | 72.05 | 72.55 | 72.05 | 72.51 | -0.32 | -0.44% | 490,900 |
| Jan 24, 2025 | 72.80 | 72.96 | 72.70 | 72.83 | 0.17 | 0.23% | 144,900 |
| Jan 23, 2025 | 72.23 | 72.72 | 72.19 | 72.66 | 0.51 | 0.71% | 250,015 |
| Jan 22, 2025 | 72.32 | 72.45 | 72.12 | 72.15 | -0.25 | -0.35% | 190,600 |
| Jan 21, 2025 | 71.49 | 72.41 | 71.45 | 72.40 | 1.29 | 1.81% | 159,000 |
| Jan 17, 2025 | 70.89 | 71.45 | 70.89 | 71.11 | 0.30 | 0.42% | 149,139 |
| Jan 16, 2025 | 70.83 | 71.05 | 70.63 | 70.81 | -0.21 | -0.30% | 253,900 |
| Jan 15, 2025 | 71.11 | 71.23 | 70.71 | 71.02 | 0.79 | 1.12% | 395,433 |
| Jan 14, 2025 | 70.00 | 70.34 | 69.79 | 70.23 | 0.29 | 0.41% | 152,000 |
| Jan 13, 2025 | 69.69 | 70.14 | 69.69 | 69.94 | -0.37 | -0.53% | 274,300 |
| Jan 10, 2025 | 71.03 | 71.07 | 70.06 | 70.31 | -1.04 | -1.46% | 255,902 |
| Jan 8, 2025 | 70.87 | 71.44 | 70.77 | 71.35 | 0.24 | 0.34% | 710,200 |
| Jan 7, 2025 | 71.81 | 72.08 | 70.95 | 71.11 | -0.38 | -0.53% | 183,900 |
| Jan 6, 2025 | 71.89 | 72.02 | 71.32 | 71.49 | 0.39 | 0.55% | 187,505 |
| Jan 3, 2025 | 71.06 | 71.22 | 70.75 | 71.10 | 0.32 | 0.45% | 148,546 |
| Jan 2, 2025 | 70.79 | 71.07 | 70.43 | 70.78 | 0.19 | 0.27% | 229,302 |
| Dec 31, 2024 | 70.29 | 70.65 | 70.25 | 70.59 | 0.26 | 0.37% | 192,845 |
| Dec 30, 2024 | 70.24 | 70.56 | 69.71 | 70.33 | -0.20 | -0.28% | 182,800 |
| Dec 27, 2024 | 70.50 | 70.89 | 70.16 | 70.53 | -0.32 | -0.45% | 174,000 |
| Dec 26, 2024 | 70.60 | 70.97 | 70.60 | 70.85 | 0.10 | 0.14% | 212,949 |
| Dec 24, 2024 | 70.82 | 70.87 | 70.38 | 70.75 | -0.50 | -0.70% | 86,529 |
| Dec 23, 2024 | 70.50 | 71.25 | 70.25 | 71.25 | 0.57 | 0.81% | 235,727 |
| Dec 20, 2024 | 69.66 | 71.20 | 69.56 | 70.68 | 0.56 | 0.80% | 364,533 |
| Dec 19, 2024 | 70.82 | 70.97 | 70.08 | 70.12 | -0.22 | -0.31% | 351,900 |
| Dec 18, 2024 | 72.49 | 72.53 | 70.18 | 70.34 | -2.21 | -3.05% | 383,700 |
| Dec 17, 2024 | 72.59 | 72.60 | 72.39 | 72.55 | -0.35 | -0.48% | 178,300 |