BCBA:ABNBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.90	10.90	10.45	10.52	10.52	-6.32%	1,560
Sep 22, 2026	11.46	11.46	11.23	11.23	11.23	-3.19%	31
Sep 21, 2026	11.69	11.70	11.52	11.60	11.60	-0.26%	68
Sep 18, 2026	11.47	11.63	11.43	11.63	11.63	0.52%	198
Sep 17, 2026	11.60	11.60	11.57	11.57	11.57	-0.60%	91
Sep 16, 2026	11.71	11.71	11.64	11.64	11.64	0.09%	4
Sep 15, 2026	11.65	11.65	11.63	11.63	11.63	-1.69%	13
Sep 14, 2026	11.84	11.84	11.74	11.83	11.83	0.77%	88
Sep 11, 2026	11.62	11.75	11.62	11.74	11.74	0.17%	410
Sep 10, 2026	11.55	11.89	11.55	11.72	11.72	-0.09%	287
Sep 9, 2026	12.00	12.00	11.73	11.73	11.73	-3.06%	108
Sep 8, 2026	12.23	12.50	12.10	12.10	12.10	-4.04%	87
Sep 7, 2026	12.81	12.92	12.43	12.61	12.61	-0.16%	68
Sep 4, 2026	12.63	12.74	12.63	12.63	12.63	-1.17%	444
Sep 3, 2026	12.83	13.05	12.63	12.78	12.78	0.31%	152
Sep 2, 2026	12.59	12.74	12.50	12.74	12.74	0.31%	89
Sep 1, 2026	12.74	12.80	12.70	12.70	12.70	-0.08%	95
Aug 31, 2026	13.18	13.18	12.60	12.71	12.71	-3.20%	211
Aug 28, 2026	12.90	13.23	12.90	13.13	13.13	1.47%	36
Aug 27, 2026	12.90	12.97	12.43	12.94	12.94	-0.84%	152
Aug 26, 2026	13.25	13.37	13.05	13.05	13.05	-1.36%	107
Aug 25, 2026	13.23	13.26	13.08	13.23	13.23	0.92%	123
Aug 24, 2026	13.20	13.75	13.07	13.11	13.11	1.31%	270
Aug 21, 2026	13.00	13.13	12.92	12.94	12.94	1.01%	491
Aug 20, 2026	12.80	12.81	12.79	12.81	12.81	0.95%	34
Aug 19, 2026	12.65	13.04	12.47	12.69	12.69	-0.47%	70
Aug 18, 2026	12.89	12.89	12.71	12.75	12.75	0.16%	447
Aug 14, 2026	12.73	12.91	12.73	12.73	12.73	-0.55%	180
Aug 13, 2026	12.42	12.82	12.40	12.80	12.80	1.99%	2,681
Aug 12, 2026	12.58	12.58	12.39	12.55	12.55	-2.86%	630
Aug 11, 2026	12.64	13.02	12.39	12.92	12.92	1.02%	684
Aug 10, 2026	12.44	12.89	12.44	12.79	12.79	4.15%	939
Aug 7, 2026	11.01	12.28	11.01	12.28	12.28	18.08%	1,145
Aug 6, 2026	10.20	10.56	10.20	10.40	10.40	4.00%	333
Aug 5, 2026	10.50	10.68	10.00	10.00	10.00	-3.66%	86
Aug 4, 2026	10.50	10.50	10.26	10.38	10.38	-0.57%	278
Aug 3, 2026	10.50	10.65	10.35	10.44	10.44	0.10%	56
Jul 31, 2026	10.41	10.51	10.41	10.43	10.43	-0.86%	62
Jul 30, 2026	10.49	10.52	10.33	10.52	10.52	-0.47%	191
Jul 29, 2026	10.69	10.78	10.57	10.57	10.57	-0.47%	285
Jul 28, 2026	10.46	10.62	10.34	10.62	10.62	4.02%	338
Jul 27, 2026	10.15	10.35	10.03	10.21	10.21	4.18%	308
Jul 24, 2026	9.71	9.84	9.54	9.80	9.80	2.73%	82
Jul 23, 2026	9.70	9.70	9.50	9.54	9.54	-1.65%	135
Jul 22, 2026	9.85	9.85	9.70	9.70	9.70	-2.71%	913
Jul 21, 2026	9.97	10.04	9.97	9.97	9.97	-0.50%	33
Jul 20, 2026	10.20	10.20	10.01	10.02	10.02	-0.99%	109
Jul 17, 2026	10.18	10.50	10.12	10.12	10.12	-1.27%	159
Jul 16, 2026	10.36	10.36	10.25	10.25	10.25	0.59%	86
Jul 15, 2026	10.37	10.38	10.19	10.19	10.19	1.29%	378