BCBA:ABBVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	31.20	31.26	30.28	30.50	30.50	-1.42%	198
Oct 30, 2026	31.48	31.48	30.88	30.94	30.94	0.81%	26
Oct 29, 2026	30.57	30.88	30.35	30.69	30.69	1.29%	72
Oct 28, 2026	30.35	30.57	30.30	30.30	30.30	-	33
Oct 27, 2026	30.64	30.64	30.30	30.30	30.30	-1.50%	101
Oct 26, 2026	31.03	31.07	30.18	30.76	30.76	0.59%	84
Oct 23, 2026	30.25	30.62	29.85	30.58	30.58	0.82%	111
Oct 22, 2026	29.61	30.33	29.60	30.33	30.33	2.12%	243
Oct 21, 2026	30.69	30.69	29.70	29.70	29.70	-2.40%	99
Oct 20, 2026	30.14	30.70	30.07	30.43	30.43	1.26%	1,783
Oct 19, 2026	30.37	30.51	29.80	30.05	30.05	-0.50%	66
Oct 16, 2026	30.15	30.26	29.96	30.20	30.20	1.17%	231
Oct 15, 2026	29.59	30.62	29.59	29.85	29.85	1.27%	379
Oct 14, 2026	29.28	30.26	29.28	29.65	29.48	2.60%	580
Oct 13, 2026	29.30	29.56	28.90	28.90	28.73	-0.65%	119
Oct 9, 2026	28.87	29.14	28.50	29.09	28.92	3.89%	248
Oct 8, 2026	28.65	28.81	27.66	28.00	27.84	-2.30%	103
Oct 7, 2026	28.32	28.87	28.08	28.66	28.49	2.25%	47
Oct 6, 2026	27.50	28.05	27.39	28.03	27.87	2.34%	116
Oct 5, 2026	27.87	27.87	27.13	27.39	27.23	-0.72%	104
Oct 2, 2026	27.10	27.59	27.04	27.59	27.43	1.81%	28
Oct 1, 2026	26.94	27.43	26.93	27.10	26.94	-2.48%	410
Sep 30, 2026	27.55	27.79	27.41	27.79	27.63	1.53%	289
Sep 29, 2026	28.11	28.11	27.33	27.37	27.21	-1.55%	86
Sep 28, 2026	27.98	28.05	27.76	27.80	27.64	0.25%	67
Sep 25, 2026	27.97	27.98	27.39	27.73	27.57	-0.96%	55
Sep 24, 2026	27.93	28.05	27.50	28.00	27.84	0.47%	826
Sep 23, 2026	27.47	27.95	27.46	27.87	27.71	0.18%	76
Sep 22, 2026	27.80	27.95	27.30	27.82	27.66	0.80%	252
Sep 21, 2026	27.60	27.74	27.48	27.60	27.44	0.36%	26
Sep 18, 2026	27.23	27.60	27.23	27.50	27.34	0.26%	147
Sep 17, 2026	27.23	27.43	27.23	27.43	27.27	0.99%	54
Sep 16, 2026	27.50	27.55	27.13	27.16	27.00	-1.56%	34
Sep 15, 2026	27.30	27.60	26.78	27.59	27.43	0.04%	69
Sep 14, 2026	26.97	27.58	26.97	27.58	27.42	2.57%	74
Sep 11, 2026	26.75	27.12	26.75	26.89	26.73	1.47%	46
Sep 10, 2026	26.42	26.51	26.17	26.50	26.35	1.30%	15
Sep 9, 2026	26.23	26.24	25.84	26.16	26.01	0.11%	54
Sep 8, 2026	26.38	26.42	25.84	26.13	25.98	-1.77%	792
Sep 7, 2026	26.58	26.60	26.35	26.60	26.44	0.23%	36
Sep 4, 2026	26.99	27.00	26.50	26.54	26.39	-2.46%	137
Sep 3, 2026	27.07	27.25	26.99	27.21	27.05	-1.34%	879
Sep 2, 2026	27.37	28.09	26.85	27.58	27.42	2.22%	79
Sep 1, 2026	27.44	27.45	26.98	26.98	26.82	-0.30%	76
Aug 31, 2026	26.70	27.06	26.34	27.06	26.90	1.35%	173
Aug 28, 2026	26.97	26.97	26.70	26.70	26.54	-0.22%	35
Aug 27, 2026	27.31	27.39	26.76	26.76	26.60	-1.87%	65
Aug 26, 2026	27.73	27.73	26.97	27.27	27.11	-1.55%	20
Aug 25, 2026	27.68	28.01	27.35	27.70	27.54	0.11%	162
Aug 24, 2026	27.72	27.74	27.24	27.67	27.51	-0.11%	151