BVL:ABX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	41.00	41.00	41.00	41.00	41.00	1.59%	1,088
Oct 19, 2026	40.36	40.36	40.36	40.36	40.36	4.24%	941
Oct 16, 2026	38.72	38.72	38.72	38.72	38.72	-	-
Oct 15, 2026	38.72	38.72	38.72	38.72	38.72	-	-
Oct 14, 2026	38.72	38.72	38.72	38.72	38.72	-6.22%	797
Oct 13, 2026	41.29	41.29	41.29	41.29	41.29	4.29%	-
Oct 12, 2026	39.59	39.59	39.59	39.59	39.59	-	-
Oct 9, 2026	39.59	39.59	39.59	39.59	39.59	-	9
Oct 7, 2026	39.59	39.59	39.59	39.59	39.59	-2.25%	252
Oct 6, 2026	40.50	40.50	40.50	40.50	40.50	-	482
Oct 5, 2026	40.50	40.50	40.50	40.50	40.50	-	-
Oct 2, 2026	40.50	40.50	40.50	40.50	40.50	-	-
Oct 1, 2026	40.50	40.50	40.50	40.50	40.50	-0.47%	508
Sep 30, 2026	41.23	41.23	40.69	40.69	40.69	-0.85%	2,416
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