The highest closing price for BBCA last month was $100.72, on April 20. It was up 6.3% for the month. The latest price is $99.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $98.24 | $100.56 | $98.24 | $100.51 | 272,800 |
April 29 2026 | $98.28 | $98.30 | $97.50 | $97.68 | 212,900 |
April 28 2026 | $98.82 | $99.29 | $98.39 | $98.44 | 275,000 |
April 27 2026 | $99.39 | $99.84 | $99.24 | $99.35 | 175,700 |
April 24 2026 | $99.18 | $99.57 | $98.79 | $99.37 | 179,700 |
April 23 2026 | $99.04 | $99.62 | $98.35 | $99.29 | 106,000 |
April 22 2026 | $99.74 | $99.98 | $99.22 | $99.35 | 112,000 |
April 21 2026 | $100.68 | $100.89 | $98.94 | $99.10 | 174,500 |
April 20 2026 | $100.05 | $100.77 | $100.00 | $100.72 | 220,000 |
April 17 2026 | $100.10 | $100.55 | $99.69 | $100.24 | 174,156 |
April 16 2026 | $99.69 | $100.05 | $99.19 | $99.28 | 174,006 |
April 15 2026 | $98.91 | $99.67 | $98.86 | $99.46 | 199,980 |
April 14 2026 | $98.61 | $98.96 | $98.39 | $98.85 | 387,363 |
April 13 2026 | $97.09 | $98.25 | $96.94 | $98.13 | 281,096 |
April 10 2026 | $97.37 | $97.76 | $97.18 | $97.33 | 530,674 |
April 09 2026 | $97.08 | $97.50 | $96.63 | $96.76 | 276,911 |
April 08 2026 | $97.50 | $97.62 | $96.50 | $97.07 | 207,484 |
April 07 2026 | $94.82 | $95.64 | $94.61 | $95.45 | 244,016 |
April 06 2026 | $94.98 | $95.45 | $94.79 | $95.16 | 225,195 |
April 02 2026 | $93.20 | $95.07 | $93.15 | $94.92 | 331,611 |
April 01 2026 | $94.58 | $95.05 | $94.26 | $94.63 | 264,659 |
Daily pricing data for BBCA dates back to 8/8/2018, and may be incomplete.