BCBA:ABTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	28.62	28.88	28.62	28.77	28.77	0.56%	36
Sep 1, 2026	29.61	29.61	28.46	28.61	28.61	-0.59%	320
Aug 31, 2026	28.67	28.78	28.67	28.78	28.78	-1.98%	31
Aug 28, 2026	29.02	29.40	29.02	29.36	29.36	1.24%	116
Aug 27, 2026	29.07	29.23	29.00	29.00	29.00	-2.59%	53
Aug 26, 2026	29.75	29.84	29.75	29.77	29.77	-1.23%	282
Aug 25, 2026	29.88	30.17	29.88	30.14	30.14	-0.43%	155
Aug 24, 2026	30.35	30.35	30.18	30.27	30.27	0.40%	289
Aug 21, 2026	29.75	30.23	29.75	30.15	30.15	1.52%	659
Aug 20, 2026	29.98	30.24	29.60	29.70	29.70	-0.34%	311
Aug 19, 2026	29.50	29.91	29.41	29.80	29.80	2.23%	944
Aug 18, 2026	29.00	29.47	28.33	29.15	29.15	1.32%	734
Aug 14, 2026	28.77	29.10	28.77	28.77	28.77	-0.45%	176
Aug 13, 2026	29.04	29.17	28.63	28.90	28.90	-0.28%	931
Aug 12, 2026	27.69	29.04	27.69	28.98	28.98	3.06%	899
Aug 11, 2026	28.30	28.72	28.03	28.12	28.12	-0.64%	439
Aug 10, 2026	28.32	28.32	28.00	28.30	28.30	1.43%	250
Aug 7, 2026	27.17	27.93	27.17	27.90	27.90	0.40%	175
Aug 6, 2026	27.88	27.95	27.13	27.79	27.79	1.98%	498
Aug 5, 2026	26.15	27.31	26.15	27.25	27.25	-0.22%	52
Aug 4, 2026	27.00	27.74	27.00	27.31	27.31	-1.01%	714
Aug 3, 2026	28.23	28.23	27.59	27.59	27.59	-0.79%	103
Jul 31, 2026	27.13	27.81	26.26	27.81	27.81	1.79%	472
Jul 30, 2026	27.62	27.62	27.11	27.32	27.32	-3.74%	1,351
Jul 29, 2026	28.37	28.57	28.10	28.38	28.38	1.98%	412
Jul 28, 2026	27.59	28.33	27.59	27.83	27.83	1.68%	1,489
Jul 27, 2026	27.28	27.58	27.01	27.37	27.37	2.70%	777
Jul 24, 2026	26.01	27.18	26.01	26.65	26.65	1.29%	438
Jul 23, 2026	26.64	26.64	26.08	26.31	26.31	0.92%	96
Jul 22, 2026	26.11	26.29	25.14	26.07	26.07	-0.15%	155
Jul 21, 2026	26.50	26.50	26.07	26.11	26.11	-1.17%	182
Jul 20, 2026	26.00	26.56	26.00	26.42	26.42	0.65%	834
Jul 17, 2026	26.48	26.50	25.01	26.25	26.25	2.18%	1,135
Jul 16, 2026	24.04	26.48	24.04	25.69	25.69	12.18%	2,741
Jul 15, 2026	22.91	23.19	22.60	22.90	22.90	0.16%	169
Jul 14, 2026	23.25	23.34	22.91	23.02	22.86	-9.12%	1,017
Jul 13, 2026	24.01	25.33	23.36	25.33	25.16	4.54%	617
Jul 10, 2026	24.28	24.28	24.07	24.23	24.06	-1.34%	267
Jul 8, 2026	24.81	24.84	24.56	24.56	24.39	-2.23%	302
Jul 7, 2026	25.35	25.56	24.50	25.12	24.95	1.58%	697
Jul 6, 2026	24.45	24.81	24.12	24.73	24.56	0.45%	495
Jul 3, 2026	24.70	25.20	24.60	24.62	24.45	-0.28%	163
Jul 2, 2026	24.15	24.69	24.15	24.69	24.52	3.22%	431
Jul 1, 2026	23.19	24.22	23.19	23.92	23.76	2.57%	270
Jun 30, 2026	24.22	24.22	23.32	23.32	23.16	-2.83%	611
Jun 29, 2026	24.46	24.46	24.00	24.00	23.84	-	326
Jun 26, 2026	24.40	24.48	23.81	24.00	23.84	-0.41%	51
Jun 25, 2026	24.00	24.34	23.89	24.10	23.94	1.64%	161
Jun 24, 2026	23.79	24.50	23.15	23.71	23.55	2.82%	191
Jun 23, 2026	22.48	23.11	22.48	23.06	22.90	1.59%	92