BCBA:ABNBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	11.53	12.21	11.53	12.13	12.13	4.57%	33
Oct 30, 2026	11.62	11.80	11.59	11.60	11.60	-1.61%	798
Oct 29, 2026	11.80	11.88	11.76	11.79	11.79	0.51%	102
Oct 28, 2026	11.89	11.94	11.73	11.73	11.73	-2.25%	67
Oct 27, 2026	11.86	12.00	11.80	12.00	12.00	-0.66%	83
Oct 26, 2026	12.06	12.26	12.06	12.08	12.08	-0.82%	58
Oct 23, 2026	12.15	12.25	12.15	12.18	12.18	-1.54%	1,071
Oct 22, 2026	12.33	12.40	12.20	12.37	12.37	1.23%	29
Oct 21, 2026	12.37	12.49	12.22	12.22	12.22	-2.32%	88
Oct 20, 2026	12.53	12.65	12.34	12.51	12.51	2.29%	135
Oct 19, 2026	12.31	12.31	12.16	12.23	12.23	-0.08%	100
Oct 16, 2026	12.22	12.50	12.13	12.24	12.24	-0.65%	258
Oct 15, 2026	11.95	12.41	11.95	12.32	12.32	5.30%	785
Oct 14, 2026	11.53	11.70	11.51	11.70	11.70	1.39%	73
Oct 13, 2026	11.69	11.69	11.49	11.54	11.54	-0.69%	52
Oct 9, 2026	11.49	11.62	11.43	11.62	11.62	1.22%	51
Oct 8, 2026	11.30	11.49	11.30	11.48	11.48	3.70%	195
Oct 7, 2026	11.13	11.18	11.04	11.07	11.07	-1.16%	8
Oct 6, 2026	11.38	11.53	11.12	11.20	11.20	-2.27%	1,426
Oct 5, 2026	11.34	11.50	11.34	11.46	11.46	1.15%	821
Oct 2, 2026	11.39	11.51	11.33	11.33	11.33	0.89%	290
Oct 1, 2026	11.27	11.28	10.91	11.23	11.23	-0.09%	271
Sep 30, 2026	11.29	11.29	11.24	11.24	11.24	3.79%	100
Sep 29, 2026	10.89	10.89	10.76	10.83	10.83	-0.46%	16
Sep 28, 2026	10.96	11.06	10.65	10.88	10.88	-1.27%	2,160
Sep 25, 2026	10.84	11.04	10.84	11.02	11.02	5.05%	185
Sep 24, 2026	10.52	10.67	10.49	10.49	10.49	-0.29%	69
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