BCBA:ABBVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.82	22.82	22.39	22.73	22.73	1.65%	76
May 21, 2026	22.35	22.36	22.29	22.36	22.36	0.22%	31
May 20, 2026	22.98	22.98	22.20	22.31	22.31	0.72%	84
May 19, 2026	22.14	22.62	21.98	22.15	22.15	1.23%	239
May 18, 2026	21.43	21.88	21.43	21.88	21.88	-0.55%	8
May 15, 2026	22.45	22.45	21.80	22.00	22.00	-0.72%	210
May 14, 2026	21.31	22.16	21.31	22.16	22.16	3.31%	14
May 13, 2026	21.30	21.76	21.30	21.45	21.45	-1.52%	63
May 12, 2026	21.60	21.80	21.58	21.78	21.78	2.49%	255
May 11, 2026	21.09	21.68	20.94	21.25	21.25	1.14%	103
May 8, 2026	20.96	21.03	20.88	21.01	21.01	-0.19%	108
May 7, 2026	21.15	21.15	20.98	21.05	21.05	-1.77%	46
May 6, 2026	21.81	21.81	21.12	21.43	21.43	-0.42%	182
May 5, 2026	21.86	22.10	21.25	21.52	21.52	-1.19%	231
May 4, 2026	21.74	21.78	21.10	21.78	21.78	-1.00%	99
Apr 30, 2026	21.45	22.32	21.45	22.00	22.00	2.80%	258
Apr 29, 2026	20.68	21.40	20.13	21.40	21.40	3.48%	296
Apr 28, 2026	20.84	20.84	20.32	20.68	20.68	0.39%	26
Apr 27, 2026	20.89	21.08	20.60	20.60	20.60	-0.91%	165
Apr 24, 2026	21.00	21.00	20.62	20.79	20.79	0.19%	135
Apr 23, 2026	21.30	21.35	20.70	20.75	20.75	-0.81%	216
Apr 22, 2026	20.78	21.38	20.75	20.92	20.92	-1.55%	413
Apr 21, 2026	21.32	21.48	21.13	21.25	21.25	-0.05%	72
Apr 20, 2026	21.66	21.66	21.15	21.26	21.26	-2.03%	246
Apr 17, 2026	21.79	21.94	21.34	21.70	21.70	-0.41%	272
Apr 16, 2026	22.69	22.69	21.00	21.79	21.79	1.87%	545
Apr 15, 2026	21.50	21.75	21.39	21.39	21.39	-1.60%	106
Apr 14, 2026	21.50	21.96	21.21	21.91	21.74	1.67%	180
Apr 13, 2026	21.76	21.76	21.19	21.55	21.38	-1.87%	233
Apr 10, 2026	22.51	22.51	21.96	21.96	21.79	-0.18%	80
Apr 9, 2026	22.00	22.43	21.90	22.00	21.83	2.18%	100
Apr 8, 2026	21.40	22.19	21.40	21.53	21.36	0.61%	66
Apr 7, 2026	21.37	21.93	20.88	21.40	21.23	-0.23%	74
Apr 6, 2026	21.86	22.09	21.20	21.45	21.28	-3.38%	256
Apr 1, 2026	21.73	22.41	21.73	22.20	22.02	0.45%	34
Mar 31, 2026	22.10	22.18	22.10	22.10	21.93	-	18
Mar 30, 2026	22.10	22.10	22.10	22.10	21.93	2.08%	16
Mar 27, 2026	22.09	22.09	21.65	21.65	21.48	-	405
Mar 26, 2026	21.95	21.95	21.17	21.65	21.48	-0.14%	116
Mar 25, 2026	21.69	21.77	21.30	21.68	21.51	3.48%	105
Mar 23, 2026	21.10	21.10	20.95	20.95	20.78	-0.24%	3
Mar 20, 2026	21.39	21.56	20.95	21.00	20.83	-1.41%	710
Mar 19, 2026	21.88	21.88	21.18	21.30	21.13	-1.39%	384
Mar 18, 2026	21.80	22.06	21.50	21.60	21.43	-6.05%	38
Mar 17, 2026	22.95	23.00	22.95	22.99	22.81	-0.95%	129
Mar 16, 2026	22.68	23.21	22.46	23.21	23.03	1.04%	73
Mar 13, 2026	22.98	23.00	22.95	22.97	22.79	-0.43%	57
Mar 12, 2026	23.47	23.73	23.06	23.07	22.89	-3.31%	106
Mar 11, 2026	23.75	23.97	23.26	23.86	23.67	4.10%	144
Mar 9, 2026	22.86	23.52	22.86	22.92	22.74	-3.62%	33