The highest closing price for BBCA last month was $107.30, on September 3. It was down 4.1% for the month. The latest price is $100.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $101.73 | $101.73 | $100.30 | $100.36 | 406,596 |
September 29 2026 | $101.55 | $101.61 | $100.81 | $101.38 | 363,381 |
September 28 2026 | $101.73 | $102.05 | $101.19 | $101.55 | 620,287 |
September 25 2026 | $102.22 | $102.56 | $101.92 | $102.47 | 375,300 |
September 24 2026 | $102.18 | $102.37 | $101.69 | $102.21 | 590,600 |
September 23 2026 | $103.67 | $103.80 | $102.42 | $102.46 | 309,700 |
September 22 2026 | $104.02 | $104.63 | $103.88 | $104.35 | 369,400 |
September 21 2026 | $103.79 | $103.93 | $103.15 | $103.82 | 698,700 |
September 18 2026 | $103.57 | $103.60 | $102.89 | $103.38 | 725,469 |
September 17 2026 | $104.09 | $104.14 | $103.30 | $103.75 | 168,802 |
September 16 2026 | $103.94 | $103.99 | $102.09 | $102.82 | 199,100 |
September 15 2026 | $103.81 | $103.82 | $103.00 | $103.64 | 194,815 |
September 14 2026 | $103.39 | $104.36 | $103.24 | $103.96 | 247,920 |
September 11 2026 | $104.27 | $104.44 | $103.51 | $104.05 | 238,209 |
September 10 2026 | $103.87 | $104.09 | $103.34 | $103.51 | 191,993 |
September 09 2026 | $105.82 | $105.87 | $104.58 | $104.66 | 218,167 |
September 08 2026 | $106.53 | $106.65 | $105.50 | $105.55 | 176,269 |
September 04 2026 | $106.79 | $107.02 | $106.30 | $106.55 | 167,148 |
September 03 2026 | $106.17 | $107.38 | $106.16 | $107.30 | 259,821 |
September 02 2026 | $104.34 | $105.25 | $104.34 | $105.18 | 195,693 |
September 01 2026 | $104.70 | $104.95 | $103.72 | $104.03 | 216,403 |
Daily pricing data for BBCA dates back to 8/8/2018, and may be incomplete.