BCBA:ABEVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.60	9.65	9.60	9.65	9.65	-2.23%	160
Jul 22, 2026	9.78	9.89	9.62	9.87	9.87	1.96%	332
Jul 21, 2026	9.71	9.73	9.66	9.68	9.68	1.57%	64
Jul 20, 2026	9.59	9.59	9.49	9.53	9.53	-0.21%	149
Jul 17, 2026	9.55	9.55	9.55	9.55	9.55	-0.10%	1
Jul 16, 2026	9.56	9.56	9.56	9.56	9.56	1.06%	26
Jul 15, 2026	9.50	9.53	9.27	9.46	9.46	-1.77%	13
Jul 14, 2026	9.59	9.64	9.59	9.63	9.63	0.84%	536
Jul 13, 2026	9.52	9.55	9.52	9.55	9.55	1.60%	12
Jul 8, 2026	9.38	9.40	9.20	9.40	9.40	1.73%	216
Jul 7, 2026	9.53	9.65	9.21	9.24	9.24	-1.91%	97
Jul 6, 2026	9.51	9.54	9.33	9.42	9.42	-0.53%	262
Jul 3, 2026	9.57	9.57	9.42	9.47	9.47	-1.66%	3
Jul 2, 2026	9.64	9.72	9.53	9.63	9.63	0.21%	86
Jul 1, 2026	9.61	9.66	9.61	9.61	9.61	-3.13%	57
Jun 29, 2026	9.98	9.98	9.87	9.92	9.92	0.51%	24
Jun 26, 2026	9.75	9.89	9.75	9.87	9.87	0.92%	57
Jun 25, 2026	9.78	9.78	9.78	9.78	9.78	0.31%	5
Jun 24, 2026	9.70	9.78	9.69	9.75	9.75	1.43%	40
Jun 23, 2026	9.62	9.64	9.59	9.64	9.61	-0.10%	164
Jun 22, 2026	9.63	9.77	9.63	9.65	9.62	-1.13%	13
Jun 19, 2026	9.51	9.76	9.25	9.76	9.73	1.99%	72
Jun 18, 2026	9.60	9.66	9.57	9.57	9.54	-2.64%	41
Jun 17, 2026	9.88	10.09	9.70	9.83	9.80	-0.30%	1,318
Jun 16, 2026	10.12	10.12	9.86	9.86	9.83	-1.50%	14
Jun 12, 2026	10.01	10.01	10.00	10.01	9.98	2.04%	88
Jun 11, 2026	9.77	9.82	9.77	9.81	9.78	1.13%	118
Jun 10, 2026	9.81	9.81	9.70	9.70	9.67	-	118
Jun 9, 2026	9.51	9.78	9.51	9.70	9.67	1.04%	1,020
Jun 8, 2026	9.60	9.60	9.60	9.60	9.57	-1.64%	266
Jun 5, 2026	9.65	9.77	9.65	9.76	9.73	1.35%	151
Jun 4, 2026	9.72	9.72	9.51	9.63	9.60	-2.63%	329
Jun 3, 2026	9.89	10.00	9.85	9.89	9.86	-2.94%	115
Jun 2, 2026	10.39	10.39	9.78	10.19	10.16	0.99%	446
Jun 1, 2026	10.10	10.13	10.08	10.09	10.06	-2.42%	15
May 29, 2026	9.90	10.50	9.78	10.34	10.31	1.67%	173
May 28, 2026	10.20	10.45	9.50	10.17	10.14	-0.78%	969
May 27, 2026	10.20	10.35	10.13	10.25	10.22	0.69%	792
May 26, 2026	10.18	10.32	9.90	10.18	10.15	2.11%	731
May 22, 2026	10.01	10.01	9.95	9.97	9.94	-2.54%	22
May 21, 2026	9.92	10.23	9.92	10.23	10.20	1.99%	1,158
May 20, 2026	9.91	10.11	9.91	10.03	10.00	3.19%	319
May 19, 2026	9.70	9.82	9.69	9.72	9.69	-1.02%	151
May 18, 2026	9.73	9.88	9.73	9.82	9.79	1.87%	371
May 15, 2026	9.70	9.74	9.55	9.64	9.61	-2.92%	5,263
May 14, 2026	9.83	9.97	9.83	9.93	9.90	1.74%	21
May 13, 2026	10.22	10.29	9.76	9.76	9.73	-4.69%	725
May 12, 2026	10.22	10.35	10.16	10.24	10.21	0.20%	176
May 11, 2026	10.37	10.37	10.18	10.22	10.19	-0.20%	15
May 8, 2026	10.38	10.50	10.24	10.24	10.21	-0.68%	80