BIT:1ABT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	85.42	85.42	85.42	85.98	85.98	0.03%	150
Oct 1, 2026	87.12	87.12	86.84	86.52	85.95	-1.82%	174
Sep 30, 2026	88.12	88.12	88.12	88.12	87.54	0.07%	-
Sep 29, 2026	89.18	89.18	89.18	88.06	87.48	-0.90%	18
Sep 28, 2026	89.76	89.76	88.86	88.86	88.28	-0.36%	80
Sep 25, 2026	88.08	88.12	88.08	89.18	88.60	-0.93%	13
Sep 24, 2026	90.08	90.08	90.08	90.02	89.43	-0.95%	10
Sep 23, 2026	90.88	90.88	90.88	90.88	90.29	-0.29%	-
Sep 22, 2026	90.54	91.14	90.54	91.14	90.54	1.83%	74
Sep 21, 2026	89.38	89.38	89.00	89.50	88.91	-0.13%	123
Sep 18, 2026	88.66	89.62	88.66	89.62	89.03	2.05%	62
Sep 17, 2026	89.48	89.48	89.48	87.82	87.25	-1.79%	56
Sep 16, 2026	87.96	89.42	87.90	89.42	88.83	1.45%	128
Sep 15, 2026	88.14	88.14	88.14	88.14	87.56	-1.37%	-
Sep 14, 2026	89.36	89.36	89.36	89.36	88.78	1.96%	-
Sep 11, 2026	88.64	89.48	88.18	87.64	87.07	-2.43%	252
Sep 10, 2026	89.82	89.82	89.82	89.82	89.23	-1.90%	-
Sep 9, 2026	91.16	91.16	90.34	91.56	90.96	0.70%	30
Sep 8, 2026	92.70	92.70	92.48	90.92	90.32	-1.43%	11
Sep 7, 2026	92.24	92.24	92.24	92.24	91.64	-2.31%	-
Sep 4, 2026	93.92	94.42	93.92	94.42	93.80	0.98%	62
Sep 3, 2026	95.82	95.82	95.82	93.50	92.89	-3.25%	20
Sep 2, 2026	94.46	96.64	93.72	96.64	96.01	2.13%	69
Sep 1, 2026	94.78	95.78	94.78	94.62	94.00	-0.13%	60
Aug 31, 2026	95.98	96.28	95.98	94.74	94.12	-2.09%	69
Aug 28, 2026	95.64	95.64	95.50	96.76	96.13	0.56%	87
Aug 27, 2026	96.22	96.22	96.22	96.22	95.59	-2.55%	-
Aug 26, 2026	98.94	99.44	98.74	98.74	98.09	-0.10%	447
Aug 25, 2026	99.38	99.38	99.34	98.84	98.19	-1.12%	43
Aug 24, 2026	100.40	100.70	99.84	99.96	99.31	0.46%	75
Aug 21, 2026	98.68	99.06	98.68	99.50	98.85	1.12%	22
Aug 20, 2026	98.22	98.22	98.22	98.40	97.76	-0.10%	5
Aug 19, 2026	97.46	98.70	97.46	98.50	97.86	1.48%	72
Aug 18, 2026	95.22	97.20	95.22	97.06	96.42	1.89%	82
Aug 17, 2026	95.16	95.16	95.16	95.26	94.64	-1.26%	10
Aug 14, 2026	105.90	105.90	95.98	96.48	95.85	0.12%	2,841
Aug 13, 2026	96.00	98.26	96.00	96.36	95.73	0.90%	1,147
Aug 12, 2026	95.40	95.40	93.68	95.50	94.87	0.70%	87
Aug 11, 2026	94.48	96.46	94.48	94.84	94.22	0.79%	1,019
Aug 10, 2026	93.06	93.06	93.06	94.10	93.48	1.47%	2
Aug 7, 2026	93.32	93.32	92.80	92.74	92.13	0.43%	19
Aug 6, 2026	91.12	92.00	91.12	92.34	91.74	2.10%	328
Aug 5, 2026	91.82	91.82	91.82	90.44	89.85	-1.50%	25
Aug 4, 2026	93.04	93.04	93.04	91.82	91.22	-1.33%	3
Aug 3, 2026	92.50	93.74	92.50	93.06	92.45	1.91%	135
Jul 31, 2026	90.98	91.38	90.22	91.32	90.72	0.22%	558
Jul 30, 2026	94.66	94.66	90.98	91.12	90.52	-5.32%	466
Jul 29, 2026	94.06	94.50	94.06	96.24	95.61	1.43%	49
Jul 28, 2026	92.64	95.88	92.60	94.88	94.26	2.11%	268
Jul 27, 2026	90.26	91.36	90.18	92.92	92.31	1.84%	162