BVL:ABX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	41.04	41.04	41.04	41.04	41.04	-3.50%	-
Sep 28, 2026	42.53	42.53	42.53	42.53	42.53	-	22
Sep 25, 2026	42.53	42.53	42.53	42.53	42.53	0.78%	708
Sep 24, 2026	42.20	42.20	42.20	42.20	42.20	-0.71%	650
Sep 23, 2026	42.50	42.50	42.50	42.50	42.50	-1.53%	170
Sep 22, 2026	43.16	43.16	43.16	43.16	43.16	0.84%	-
Sep 21, 2026	42.80	42.80	42.80	42.80	42.80	0.92%	3,468
Sep 18, 2026	42.41	42.41	42.41	42.41	42.41	-	-
Sep 17, 2026	42.41	42.41	42.41	42.41	42.41	-	1
Sep 16, 2026	42.41	42.41	42.41	42.41	42.41	-	-
Sep 15, 2026	42.41	42.41	42.41	42.41	42.41	-0.56%	-
Sep 14, 2026	42.65	42.65	42.65	42.65	42.65	-4.11%	1,330
Sep 11, 2026	44.48	44.48	44.48	44.48	44.48	-	-
Sep 10, 2026	44.48	44.48	44.48	44.48	44.48	-	-
Sep 9, 2026	44.48	44.48	44.48	44.48	44.48	-0.76%	46
Sep 8, 2026	44.82	44.82	44.82	44.82	44.82	2.56%	-
Sep 7, 2026	43.70	43.70	43.70	43.70	43.70	-	-
Sep 4, 2026	43.70	43.70	43.70	43.70	43.70	-	-
Sep 3, 2026	43.70	43.70	43.70	43.70	43.70	-	-
Sep 2, 2026	43.70	43.70	43.70	43.70	43.70	-2.89%	1,051
Sep 1, 2026	45.00	45.00	45.00	45.00	45.00	1.01%	-
Aug 31, 2026	44.55	44.55	44.55	44.55	44.55	-1.71%	577
Aug 28, 2026	47.10	47.10	45.50	45.50	45.33	-4.21%	6,197
Aug 27, 2026	47.50	47.50	47.50	47.50	47.32	-	-
Aug 26, 2026	47.50	47.50	47.50	47.50	47.32	-3.42%	38
Aug 25, 2026	48.00	49.18	48.00	49.18	48.99	2.46%	684
Aug 24, 2026	48.00	48.00	48.00	48.00	47.82	0.84%	88
Aug 21, 2026	45.00	47.60	45.00	47.60	47.42	4.85%	815
Aug 20, 2026	45.40	45.40	45.40	45.40	45.23	-	9
Aug 19, 2026	42.60	45.40	42.60	45.40	45.23	7.84%	7,352
Aug 18, 2026	43.88	43.88	42.05	42.10	41.94	1.25%	819
Aug 17, 2026	41.58	41.58	41.58	41.58	41.42	-	14
Aug 14, 2026	41.58	41.58	41.58	41.58	41.42	1.41%	300
Aug 13, 2026	41.00	41.00	41.00	41.00	40.84	-	17
Aug 12, 2026	42.10	42.10	40.81	41.00	40.84	0.49%	255
Aug 11, 2026	40.70	40.85	40.70	40.80	40.64	-0.24%	440
Aug 10, 2026	40.51	40.90	40.46	40.90	40.74	-6.73%	2,315
Aug 7, 2026	43.30	43.85	43.30	43.85	43.68	7.74%	2,832
Aug 5, 2026	39.80	40.70	39.80	40.70	40.54	6.68%	27,006
Aug 4, 2026	38.15	38.15	38.15	38.15	38.00	2.11%	123
Aug 3, 2026	37.36	37.36	37.36	37.36	37.22	-	-
Jul 31, 2026	37.36	37.36	37.36	37.36	37.22	-	11
Jul 30, 2026	37.36	37.36	37.36	37.36	37.22	0.43%	4
Jul 27, 2026	37.20	37.20	37.20	37.20	37.06	-	-
Jul 24, 2026	37.20	37.20	37.20	37.20	37.06	-	29
Jul 22, 2026	37.20	37.20	37.20	37.20	37.06	6.74%	114
Jul 21, 2026	34.85	34.85	34.85	34.85	34.72	-3.36%	20
Jul 20, 2026	36.06	36.06	36.06	36.06	35.92	-	-
Jul 17, 2026	36.06	36.06	36.06	36.06	35.92	-	10
Jul 16, 2026	36.06	36.06	36.06	36.06	35.92	-	28