BCBA:ABNBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	9.93	10.14	9.93	10.06	10.06	1.00%	212
Jul 13, 2026	10.28	10.28	9.88	9.96	9.96	-2.26%	442
Jul 10, 2026	10.19	10.19	10.19	10.19	10.19	3.24%	1
Jul 8, 2026	10.27	10.27	9.79	9.87	9.87	-2.95%	13
Jul 7, 2026	10.23	10.29	10.15	10.17	10.17	0.39%	161
Jul 6, 2026	10.18	10.33	10.13	10.13	10.13	-0.30%	144
Jul 3, 2026	10.42	10.42	10.16	10.16	10.16	-0.29%	50
Jul 2, 2026	10.20	10.31	10.16	10.19	10.19	1.90%	136
Jul 1, 2026	9.98	10.40	9.81	10.00	10.00	1.73%	605
Jun 30, 2026	9.90	10.02	9.79	9.83	9.83	-2.77%	124
Jun 29, 2026	10.22	10.24	10.06	10.11	10.11	-0.20%	96
Jun 26, 2026	9.79	10.15	9.79	10.13	10.13	4.22%	355
Jun 25, 2026	9.83	9.98	9.72	9.72	9.72	-2.61%	470
Jun 24, 2026	9.58	10.11	9.58	9.98	9.98	3.21%	491