(BBCA)
CBOE: BBCA
· Real-Time Price · USD
82.37
-0.07 (-0.08%)
At close: Aug 15, 2025, 3:00 PM
BBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 82.51 | 82.69 | 82.69 | 0.33% | 98,000 |
| 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% | 130,400 |
| 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% | 290,600 |
| 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% | 227,400 |
| 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% | 409,100 |
| 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 |