BVL:ABX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.01	43.01	43.01	43.01	43.01	-	154
May 7, 2026	43.01	43.01	43.01	43.01	43.01	10.74%	1,106
May 6, 2026	38.84	38.84	38.84	38.84	38.84	-	1
May 5, 2026	38.84	38.84	38.84	38.84	38.84	-4.62%	890
May 4, 2026	40.72	40.72	40.72	40.72	40.72	-	-
Apr 30, 2026	40.72	40.72	40.72	40.72	40.72	-	2
Apr 29, 2026	40.72	40.72	40.72	40.72	40.72	-	2
Apr 28, 2026	40.72	40.72	40.72	40.72	40.72	0.42%	10
Apr 27, 2026	40.55	40.55	40.55	40.55	40.55	-2.41%	320
Apr 24, 2026	41.55	41.55	41.55	41.55	41.55	-	-
Apr 23, 2026	41.55	41.55	41.55	41.55	41.55	-	-
Apr 22, 2026	41.55	41.55	41.55	41.55	41.55	-	-
Apr 21, 2026	41.67	41.67	41.55	41.55	41.55	-2.69%	935
Apr 20, 2026	42.70	42.70	42.70	42.70	42.70	-2.06%	247
Apr 17, 2026	43.60	43.60	43.60	43.60	43.60	1.40%	199
Apr 16, 2026	43.00	43.00	43.00	43.00	43.00	-1.01%	2,310
Apr 15, 2026	43.44	43.44	43.44	43.44	43.44	-	1
Apr 14, 2026	43.44	43.44	43.44	43.44	43.44	-	1
Apr 13, 2026	43.44	43.44	43.44	43.44	43.44	2.45%	57
Apr 10, 2026	42.40	42.40	42.40	42.40	42.40	-	16
Apr 9, 2026	42.40	42.40	42.40	42.40	42.40	-	12
Apr 8, 2026	42.40	42.40	42.40	42.40	42.40	-	195
Apr 7, 2026	42.40	42.40	42.40	42.40	42.40	-	2
Apr 6, 2026	42.40	42.40	42.40	42.40	42.40	-	3
Apr 1, 2026	42.48	42.48	42.40	42.40	42.40	6.00%	1,203
Mar 31, 2026	39.50	40.00	39.50	40.00	40.00	4.71%	773
Mar 30, 2026	38.70	39.50	38.20	38.20	38.20	0.53%	128,463
Mar 27, 2026	38.00	38.00	38.00	38.00	38.00	-	1
Mar 26, 2026	38.00	38.00	38.00	38.00	38.00	-	160
Mar 25, 2026	38.00	38.00	38.00	38.00	38.00	-	-
Mar 24, 2026	38.00	38.00	38.00	38.00	38.00	1.60%	301
Mar 23, 2026	37.40	37.40	37.40	37.40	37.40	-7.61%	410
Mar 20, 2026	40.48	40.48	40.48	40.48	40.48	-	-
Mar 19, 2026	40.48	40.48	40.48	40.48	40.48	-	8
Mar 18, 2026	40.48	41.50	40.48	40.48	40.48	-14.00%	1,003
Mar 17, 2026	47.07	47.07	47.07	47.07	47.07	-	-
Mar 16, 2026	47.07	47.07	47.07	47.07	47.07	-	-
Mar 13, 2026	47.07	47.07	47.07	47.07	47.07	-	-
Mar 12, 2026	47.07	47.07	47.07	47.07	47.07	-	-
Mar 11, 2026	47.07	47.07	47.07	47.07	47.07	-	-
Mar 10, 2026	47.07	47.07	47.07	47.07	47.07	4.60%	427
Mar 9, 2026	44.35	45.00	44.35	45.00	45.00	-3.95%	549
Mar 6, 2026	46.85	46.85	46.85	46.85	46.85	-	-
Mar 5, 2026	46.85	46.85	46.85	46.85	46.85	-	-
Mar 4, 2026	46.75	46.85	46.75	46.85	46.85	1.08%	1,364
Mar 3, 2026	47.25	47.25	45.20	46.35	46.35	-8.22%	8,899
Mar 2, 2026	50.40	50.50	50.40	50.50	50.50	-0.18%	127
Feb 27, 2026	50.41	50.59	50.41	50.59	50.59	2.87%	566
Feb 26, 2026	49.18	49.18	49.18	49.18	48.76	-1.64%	433
Feb 25, 2026	50.00	50.00	50.00	50.00	49.57	2.75%	1,765