BCBA:AMGND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	15.32	15.44	15.16	15.44	15.44	1.05%	83
Sep 2, 2026	15.28	15.28	15.28	15.28	15.28	0.92%	2
Sep 1, 2026	15.10	15.14	15.10	15.14	15.14	0.93%	52
Aug 31, 2026	15.00	15.00	15.00	15.00	15.00	-1.96%	2
Aug 26, 2026	15.30	15.30	15.30	15.30	15.30	-	140
Aug 25, 2026	15.42	15.42	15.30	15.30	15.30	-0.26%	32
Aug 24, 2026	15.42	15.42	15.34	15.34	15.34	0.46%	92
Aug 21, 2026	15.27	15.27	15.27	15.27	15.27	2.93%	3
Aug 20, 2026	14.92	14.92	14.92	14.92	14.84	-3.05%	1
Aug 19, 2026	15.15	15.39	15.15	15.39	15.30	4.84%	127
Aug 18, 2026	14.26	14.75	14.26	14.68	14.60	1.94%	282
Aug 14, 2026	14.18	14.40	14.18	14.40	14.32	0.07%	90
Aug 13, 2026	14.39	14.39	14.39	14.39	14.31	-0.55%	9
Aug 12, 2026	14.25	14.47	14.25	14.47	14.39	1.62%	21
Aug 11, 2026	14.21	14.24	14.21	14.24	14.16	-1.18%	9
Aug 10, 2026	14.29	14.41	14.29	14.41	14.33	2.71%	16
Aug 7, 2026	14.19	14.19	14.03	14.03	13.95	0.57%	12
Aug 6, 2026	14.20	14.30	13.92	13.95	13.87	-0.36%	188
Aug 5, 2026	14.06	14.35	13.95	14.00	13.92	5.66%	541
Aug 4, 2026	13.18	13.31	13.18	13.25	13.18	1.53%	84
Aug 3, 2026	13.10	13.15	13.02	13.05	12.98	-2.68%	42
Jul 31, 2026	13.41	13.41	13.41	13.41	13.33	0.60%	15
Jul 30, 2026	13.32	13.34	13.15	13.33	13.25	-2.06%	23
Jul 29, 2026	13.57	13.61	13.57	13.61	13.53	1.57%	29
Jul 28, 2026	13.69	13.89	13.40	13.40	13.32	1.82%	365
Jul 27, 2026	13.20	13.37	13.16	13.16	13.09	3.05%	72
Jul 24, 2026	13.10	13.10	12.77	12.77	12.70	-0.85%	6
Jul 23, 2026	12.57	12.88	12.57	12.88	12.81	4.12%	21
Jul 21, 2026	12.57	12.57	12.10	12.37	12.30	-1.90%	61
Jul 17, 2026	12.80	12.80	12.60	12.61	12.54	-3.67%	95
Jul 16, 2026	12.52	13.10	12.52	13.09	13.02	5.31%	525
Jul 15, 2026	12.42	12.44	12.42	12.43	12.36	2.05%	42
Jul 13, 2026	12.53	12.53	12.18	12.18	12.11	-2.33%	28
Jul 10, 2026	12.47	12.47	12.47	12.47	12.40	-0.72%	80
Jul 8, 2026	12.42	12.56	12.42	12.56	12.49	-1.95%	5
Jul 7, 2026	12.81	12.81	12.81	12.81	12.74	-2.21%	8
Jul 3, 2026	13.15	13.15	13.10	13.10	13.03	0.92%	18
Jul 2, 2026	12.70	12.98	12.70	12.98	12.91	5.10%	18
Jul 1, 2026	12.35	12.35	12.35	12.35	12.28	0.32%	3
Jun 29, 2026	12.30	12.31	12.23	12.31	12.24	0.24%	94
Jun 26, 2026	12.48	12.48	12.28	12.28	12.21	1.66%	89
Jun 24, 2026	11.72	12.08	11.71	12.08	12.01	3.69%	419
Jun 19, 2026	11.25	11.65	11.25	11.65	11.58	0.09%	8
Jun 18, 2026	11.70	11.70	11.64	11.64	11.57	-1.69%	1,718
Jun 17, 2026	12.14	12.14	11.84	11.84	11.77	-1.33%	28
Jun 16, 2026	12.19	12.19	11.81	12.00	11.93	-2.12%	21
Jun 12, 2026	12.35	12.35	12.09	12.26	12.19	0.08%	15
Jun 11, 2026	12.02	12.25	12.02	12.25	12.18	1.91%	439
Jun 10, 2026	12.02	12.02	12.02	12.02	11.95	1.01%	30
Jun 9, 2026	11.81	11.90	11.81	11.90	11.83	-1.24%	103