BIT:1ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	93.92	94.42	93.92	94.42	94.42	0.98%	62
Sep 3, 2026	95.82	95.82	95.82	93.50	93.50	-3.25%	20
Sep 2, 2026	94.46	96.64	93.72	96.64	96.64	2.13%	69
Sep 1, 2026	94.78	95.78	94.78	94.62	94.62	-0.13%	60
Aug 31, 2026	95.98	96.28	95.98	94.74	94.74	-2.09%	69
Aug 28, 2026	95.64	95.64	95.50	96.76	96.76	0.56%	87
Aug 27, 2026	96.22	96.22	96.22	96.22	96.22	-2.55%	-
Aug 26, 2026	98.94	99.44	98.74	98.74	98.74	-0.10%	447
Aug 25, 2026	99.38	99.38	99.34	98.84	98.84	-1.12%	43
Aug 24, 2026	100.40	100.70	99.84	99.96	99.96	0.46%	75
Aug 21, 2026	98.68	99.06	98.68	99.50	99.50	1.12%	22
Aug 20, 2026	98.22	98.22	98.22	98.40	98.40	-0.10%	5
Aug 19, 2026	97.46	98.70	97.46	98.50	98.50	1.48%	72
Aug 18, 2026	95.22	97.20	95.22	97.06	97.06	1.89%	82
Aug 17, 2026	95.16	95.16	95.16	95.26	95.26	-1.26%	10
Aug 14, 2026	105.90	105.90	95.98	96.48	96.48	0.12%	2,841
Aug 13, 2026	96.00	98.26	96.00	96.36	96.36	0.90%	1,147
Aug 12, 2026	95.40	95.40	93.68	95.50	95.50	0.70%	87
Aug 11, 2026	94.48	96.46	94.48	94.84	94.84	0.79%	1,019
Aug 10, 2026	93.06	93.06	93.06	94.10	94.10	1.47%	2
Aug 7, 2026	93.32	93.32	92.80	92.74	92.74	0.43%	19
Aug 6, 2026	91.12	92.00	91.12	92.34	92.34	2.10%	328
Aug 5, 2026	91.82	91.82	91.82	90.44	90.44	-1.50%	25
Aug 4, 2026	93.04	93.04	93.04	91.82	91.82	-1.33%	3
Aug 3, 2026	92.50	93.74	92.50	93.06	93.06	1.91%	135
Jul 31, 2026	90.98	91.38	90.22	91.32	91.32	0.22%	558
Jul 30, 2026	94.66	94.66	90.98	91.12	91.12	-5.32%	466
Jul 29, 2026	94.06	94.50	94.06	96.24	96.24	1.43%	49
Jul 28, 2026	92.64	95.88	92.60	94.88	94.88	2.11%	268
Jul 27, 2026	90.26	91.36	90.18	92.92	92.92	1.84%	162
Jul 24, 2026	90.02	90.02	90.00	91.24	91.24	2.33%	200
Jul 23, 2026	88.18	88.44	88.18	89.16	89.16	1.43%	63
Jul 22, 2026	87.52	87.52	87.52	87.90	87.90	-0.77%	60
Jul 21, 2026	88.48	88.58	88.36	88.58	88.58	-0.49%	136
Jul 20, 2026	87.46	88.00	87.30	89.02	89.02	1.11%	292
Jul 17, 2026	87.10	89.26	86.66	88.04	88.04	1.59%	3,805
Jul 16, 2026	77.64	86.66	77.64	86.66	86.66	10.56%	418
Jul 15, 2026	77.92	78.30	77.58	78.38	78.38	13.83%	562
Jul 14, 2026	80.80	81.60	80.80	68.86	68.86	-14.64%	182
Jul 13, 2026	82.20	82.88	80.94	81.22	80.67	-1.22%	164
Jul 10, 2026	82.90	82.90	82.22	82.22	81.66	-0.36%	26
Jul 9, 2026	82.66	82.66	82.66	82.52	81.96	-1.64%	74
Jul 8, 2026	84.86	84.86	83.98	83.90	83.33	-0.71%	65
Jul 7, 2026	84.30	85.28	84.20	84.50	83.92	2.03%	350
Jul 6, 2026	83.98	84.00	82.98	82.82	82.26	-0.98%	642
Jul 3, 2026	83.12	84.22	83.12	83.64	83.07	1.11%	105
Jul 2, 2026	81.82	82.62	80.80	82.72	82.16	1.90%	231
Jul 1, 2026	80.14	82.26	80.14	81.18	80.63	1.25%	103
Jun 30, 2026	81.72	81.72	81.64	80.18	79.63	-2.46%	150
Jun 29, 2026	83.40	83.40	82.04	82.20	81.64	-1.39%	265