The highest closing price for BBCA last month was $103.31, on July 28. It was up 3.3% for the month. The latest price is $106.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $102.87 | $103.05 | $102.08 | $102.41 | 403,600 |
July 30 2026 | $102.97 | $103.26 | $102.23 | $103.18 | 253,900 |
July 29 2026 | $103.38 | $103.74 | $102.15 | $102.33 | 331,100 |
July 28 2026 | $102.53 | $103.46 | $102.30 | $103.31 | 153,200 |
July 27 2026 | $102.53 | $102.60 | $101.92 | $102.53 | 100,800 |
July 24 2026 | $101.64 | $102.31 | $101.54 | $101.91 | 95,700 |
July 23 2026 | $101.62 | $101.78 | $101.15 | $101.47 | 132,100 |
July 22 2026 | $102.28 | $102.94 | $102.09 | $102.34 | 103,200 |
July 21 2026 | $101.26 | $101.90 | $101.03 | $101.87 | 494,616 |
July 20 2026 | $102.42 | $102.69 | $101.18 | $101.24 | 190,203 |
July 17 2026 | $102.16 | $102.82 | $101.89 | $102.59 | 198,500 |
July 16 2026 | $102.40 | $102.88 | $102.17 | $102.47 | 194,900 |
July 15 2026 | $102.16 | $102.85 | $102.06 | $102.61 | 128,100 |
July 14 2026 | $101.81 | $102.61 | $101.81 | $102.11 | 148,300 |
July 13 2026 | $101.38 | $101.80 | $101.07 | $101.30 | 205,400 |
July 10 2026 | $100.81 | $101.40 | $100.65 | $101.26 | 198,000 |
July 09 2026 | $99.94 | $101.00 | $99.94 | $100.77 | 141,400 |
July 08 2026 | $100.28 | $100.41 | $99.10 | $100.04 | 179,500 |
July 07 2026 | $100.46 | $100.97 | $100.20 | $100.76 | 161,300 |
July 06 2026 | $100.15 | $100.35 | $99.57 | $100.24 | 238,500 |
July 02 2026 | $99.80 | $100.34 | $98.99 | $99.69 | 400,000 |
July 01 2026 | $99.13 | $100.44 | $99.06 | $99.52 | 235,100 |
Daily pricing data for BBCA dates back to 8/8/2018, and may be incomplete.