BVL:ABX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	40.86	40.86	40.86	40.86	40.69	-	-
May 15, 2026	40.74	40.86	40.74	40.86	40.69	-9.00%	397
May 14, 2026	44.90	44.90	44.90	44.90	44.71	-	-
May 13, 2026	46.00	46.00	44.90	44.90	44.71	-3.79%	158
May 12, 2026	46.67	46.67	46.67	46.67	46.48	-0.02%	42
May 11, 2026	45.00	46.68	45.00	46.68	46.49	8.53%	4,387
May 8, 2026	43.01	43.01	43.01	43.01	42.83	-	154
May 7, 2026	43.01	43.01	43.01	43.01	42.83	10.74%	1,106
May 6, 2026	38.84	38.84	38.84	38.84	38.68	-	1
May 5, 2026	38.84	38.84	38.84	38.84	38.68	-4.62%	890
May 4, 2026	40.72	40.72	40.72	40.72	40.55	-	-
Apr 30, 2026	40.72	40.72	40.72	40.72	40.55	-	2
Apr 29, 2026	40.72	40.72	40.72	40.72	40.55	-	2
Apr 28, 2026	40.72	40.72	40.72	40.72	40.55	0.42%	10
Apr 27, 2026	40.55	40.55	40.55	40.55	40.38	-2.41%	320
Apr 24, 2026	41.55	41.55	41.55	41.55	41.38	-	-
Apr 23, 2026	41.55	41.55	41.55	41.55	41.38	-	-
Apr 22, 2026	41.55	41.55	41.55	41.55	41.38	-	-
Apr 21, 2026	41.67	41.67	41.55	41.55	41.38	-2.69%	935
Apr 20, 2026	42.70	42.70	42.70	42.70	42.52	-2.06%	247
Apr 17, 2026	43.60	43.60	43.60	43.60	43.42	1.40%	199
Apr 16, 2026	43.00	43.00	43.00	43.00	42.82	-1.01%	2,310
Apr 15, 2026	43.44	43.44	43.44	43.44	43.26	-	1
Apr 14, 2026	43.44	43.44	43.44	43.44	43.26	-	1
Apr 13, 2026	43.44	43.44	43.44	43.44	43.26	2.45%	57
Apr 10, 2026	42.40	42.40	42.40	42.40	42.22	-	16
Apr 9, 2026	42.40	42.40	42.40	42.40	42.22	-	12
Apr 8, 2026	42.40	42.40	42.40	42.40	42.22	-	195
Apr 7, 2026	42.40	42.40	42.40	42.40	42.22	-	2
Apr 6, 2026	42.40	42.40	42.40	42.40	42.22	-	3
Apr 1, 2026	42.48	42.48	42.40	42.40	42.22	6.00%	1,203
Mar 31, 2026	39.50	40.00	39.50	40.00	39.83	4.71%	773
Mar 30, 2026	38.70	39.50	38.20	38.20	38.04	0.53%	128,463
Mar 27, 2026	38.00	38.00	38.00	38.00	37.84	-	1
Mar 26, 2026	38.00	38.00	38.00	38.00	37.84	-	160
Mar 25, 2026	38.00	38.00	38.00	38.00	37.84	-	-
Mar 24, 2026	38.00	38.00	38.00	38.00	37.84	1.60%	301
Mar 23, 2026	37.40	37.40	37.40	37.40	37.24	-7.61%	410
Mar 20, 2026	40.48	40.48	40.48	40.48	40.31	-	-
Mar 19, 2026	40.48	40.48	40.48	40.48	40.31	-	8
Mar 18, 2026	40.48	41.50	40.48	40.48	40.31	-14.00%	1,003
Mar 17, 2026	47.07	47.07	47.07	47.07	46.87	-	-