BVL:ABX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.36	37.36	37.36	37.36	37.36	-	11
Jul 30, 2026	37.36	37.36	37.36	37.36	37.36	0.43%	4
Jul 27, 2026	37.20	37.20	37.20	37.20	37.20	-	-
Jul 24, 2026	37.20	37.20	37.20	37.20	37.20	-	29
Jul 22, 2026	37.20	37.20	37.20	37.20	37.20	6.74%	114
Jul 21, 2026	34.85	34.85	34.85	34.85	34.85	-3.36%	20
Jul 20, 2026	36.06	36.06	36.06	36.06	36.06	-	-
Jul 17, 2026	36.06	36.06	36.06	36.06	36.06	-	10
Jul 16, 2026	36.06	36.06	36.06	36.06	36.06	-	28
Jul 15, 2026	36.06	36.06	36.06	36.06	36.06	0.06%	51
Jul 14, 2026	36.04	36.04	36.04	36.04	36.04	-0.17%	-
Jul 13, 2026	36.40	36.40	36.10	36.10	36.10	-1.47%	304
Jul 10, 2026	36.64	36.64	36.64	36.64	36.64	-	-
Jul 9, 2026	36.64	36.64	36.64	36.64	36.64	-	16
Jul 8, 2026	36.64	36.64	36.64	36.64	36.64	-	-
Jul 7, 2026	36.64	36.64	36.64	36.64	36.64	-2.29%	2,770
Jul 6, 2026	37.50	37.50	37.50	37.50	37.50	-	27
Jul 3, 2026	37.50	37.50	37.50	37.50	37.50	-	-
Jul 2, 2026	37.50	37.50	37.50	37.50	37.50	2.29%	100
Jul 1, 2026	36.66	36.66	36.66	36.66	36.66	0.22%	1
Jun 30, 2026	36.11	36.58	36.11	36.58	36.58	1.33%	4,670
Jun 26, 2026	36.10	36.10	36.10	36.10	36.10	-	-
Jun 25, 2026	36.10	36.10	36.10	36.10	36.10	-	-
Jun 24, 2026	36.10	36.10	36.10	36.10	36.10	-6.96%	550
Jun 23, 2026	38.80	38.80	38.80	38.80	38.80	-6.73%	227
Jun 22, 2026	41.60	41.60	41.60	41.60	41.60	-	-
Jun 19, 2026	41.60	41.60	41.60	41.60	41.60	-	-
Jun 18, 2026	41.60	41.60	41.60	41.60	41.60	-3.03%	142
Jun 17, 2026	42.90	42.90	42.90	42.90	42.90	-	-
Jun 16, 2026	42.90	42.90	42.90	42.90	42.90	2.14%	2,759
Jun 15, 2026	42.00	42.25	42.00	42.00	42.00	3.60%	1,150
Jun 12, 2026	40.21	40.54	40.20	40.54	40.54	4.30%	8,875
Jun 11, 2026	38.87	38.87	38.87	38.87	38.87	-1.55%	818
Jun 10, 2026	39.48	39.48	39.48	39.48	39.48	-	24
Jun 9, 2026	39.48	39.48	39.48	39.48	39.48	-1.05%	36
Jun 8, 2026	39.90	39.90	39.90	39.90	39.90	-	6
Jun 5, 2026	39.97	39.97	39.90	39.90	39.90	-7.42%	2,750
Jun 4, 2026	43.10	43.10	43.10	43.10	43.10	2.94%	241
Jun 3, 2026	41.87	41.87	41.87	41.87	41.87	-2.63%	266
Jun 2, 2026	41.85	43.00	41.85	43.00	43.00	2.38%	892
Jun 1, 2026	42.00	42.00	42.00	42.00	42.00	-	-
May 29, 2026	42.00	42.00	42.00	42.00	42.00	0.42%	-
May 28, 2026	42.00	42.00	42.00	42.00	41.83	1.57%	24
May 27, 2026	41.35	41.35	41.35	41.35	41.18	-2.55%	200
May 26, 2026	42.43	42.43	42.43	42.43	42.25	4.46%	-
May 25, 2026	40.62	40.62	40.62	40.62	40.45	-	-
May 22, 2026	40.62	40.62	40.62	40.62	40.45	-	17
May 21, 2026	40.62	40.62	40.62	40.62	40.45	-	15
May 20, 2026	40.62	40.62	40.62	40.62	40.45	-	20
May 19, 2026	40.62	40.62	40.62	40.62	40.45	-0.59%	-