(BBCA)
69.51
4.09 (6.25%)
At close: Apr 09, 2025, 3:59 PM
68.53
-1.41%
Pre-market: Apr 10, 2025, 09:01 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 65.17 | 69.81 | 64.77 | 69.50 | 4.08 | 6.24% | 333,406 |
| Apr 8, 2025 | 68.31 | 68.45 | 64.83 | 65.42 | -0.99 | -1.49% | 617,247 |
| Apr 7, 2025 | 65.06 | 68.55 | 64.65 | 66.41 | -1.06 | -1.57% | 930,549 |
| Apr 4, 2025 | 68.86 | 69.14 | 66.96 | 67.47 | -3.96 | -5.54% | 577,000 |
| Apr 3, 2025 | 71.87 | 72.78 | 71.33 | 71.43 | -1.60 | -2.19% | 317,246 |
| Apr 2, 2025 | 71.46 | 73.08 | 71.34 | 73.03 | 0.73 | 1.01% | 411,036 |
| Apr 1, 2025 | 71.53 | 72.34 | 70.93 | 72.30 | 0.74 | 1.03% | 202,737 |
| Mar 31, 2025 | 70.45 | 71.79 | 70.33 | 71.56 | 0.34 | 0.48% | 604,100 |
| Mar 28, 2025 | 72.20 | 72.23 | 71.18 | 71.22 | -1.19 | -1.64% | 148,648 |
| Mar 27, 2025 | 72.38 | 72.56 | 71.98 | 72.41 | -0.18 | -0.25% | 141,329 |
| Mar 26, 2025 | 73.20 | 73.51 | 72.34 | 72.59 | -0.57 | -0.78% | 243,800 |
| Mar 25, 2025 | 73.11 | 73.51 | 72.99 | 73.16 | 0.13 | 0.18% | 130,547 |
| Mar 24, 2025 | 72.18 | 73.28 | 72.18 | 73.03 | 1.11 | 1.54% | 160,300 |
| Mar 21, 2025 | 71.49 | 71.96 | 71.25 | 71.92 | -0.34 | -0.47% | 188,729 |
| Mar 20, 2025 | 71.65 | 72.41 | 71.41 | 72.26 | 0.11 | 0.15% | 147,300 |
| Mar 19, 2025 | 71.44 | 72.36 | 71.44 | 72.15 | 0.85 | 1.19% | 390,444 |
| Mar 18, 2025 | 71.54 | 71.61 | 70.79 | 71.30 | -0.32 | -0.45% | 167,109 |
| Mar 17, 2025 | 70.72 | 71.69 | 70.71 | 71.62 | 1.01 | 1.43% | 172,907 |
| Mar 14, 2025 | 69.75 | 70.63 | 69.55 | 70.61 | 1.46 | 2.11% | 155,200 |
| Mar 13, 2025 | 70.01 | 70.08 | 68.93 | 69.15 | -0.94 | -1.34% | 199,414 |
| Mar 12, 2025 | 69.89 | 70.48 | 69.42 | 70.09 | 0.57 | 0.82% | 398,602 |
| Mar 11, 2025 | 70.02 | 70.22 | 68.80 | 69.52 | -0.39 | -0.56% | 463,200 |
| Mar 10, 2025 | 70.23 | 70.46 | 69.37 | 69.91 | -1.35 | -1.89% | 230,400 |
| Mar 7, 2025 | 70.56 | 71.46 | 70.08 | 71.26 | 0.26 | 0.37% | 579,509 |
| Mar 6, 2025 | 70.85 | 71.97 | 70.67 | 71.00 | -0.62 | -0.87% | 218,120 |
| Mar 5, 2025 | 70.53 | 71.69 | 70.44 | 71.62 | 1.47 | 2.10% | 497,822 |
| Mar 4, 2025 | 70.64 | 70.93 | 69.41 | 70.15 | -1.14 | -1.60% | 296,424 |
| Mar 3, 2025 | 73.12 | 73.33 | 70.86 | 71.29 | -1.36 | -1.87% | 276,900 |
| 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 |