BVMF:ABBV34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	83.66	85.68	83.66	85.68	85.68	0.94%	529
Oct 7, 2026	85.52	85.57	84.80	84.88	84.88	1.97%	4,405
Oct 6, 2026	83.07	83.40	81.56	83.24	83.24	0.20%	4,306
Oct 5, 2026	84.95	84.95	81.33	83.07	83.07	-3.71%	1,015
Oct 2, 2026	85.20	86.27	84.80	86.27	86.27	1.04%	605
Oct 1, 2026	83.25	85.38	83.25	85.38	85.38	0.51%	1,032
Sep 30, 2026	85.52	85.52	84.92	84.95	84.95	-1.17%	40
Sep 29, 2026	85.61	86.22	85.61	85.96	85.96	-1.60%	338
Sep 28, 2026	84.05	87.36	84.05	87.36	87.36	1.85%	382
Sep 25, 2026	86.33	86.33	85.60	85.77	85.77	-0.65%	87
Sep 24, 2026	84.41	86.39	84.41	86.33	86.33	0.58%	149
Sep 23, 2026	85.13	86.40	85.13	85.83	85.83	0.99%	1,424
Sep 22, 2026	84.53	84.99	84.42	84.99	84.99	0.81%	844
Sep 21, 2026	84.43	84.99	84.31	84.31	84.31	-0.78%	762
Sep 18, 2026	85.10	85.45	84.60	84.97	84.97	-5.58%	589
Sep 17, 2026	84.85	89.99	84.33	89.99	89.99	6.37%	2,773
Sep 16, 2026	84.33	85.06	84.33	84.60	84.60	2.94%	3,778
Sep 15, 2026	84.01	85.13	82.18	82.18	82.18	-2.18%	224
Sep 14, 2026	83.72	85.35	83.72	84.01	84.01	1.95%	349
Sep 11, 2026	81.20	82.54	81.20	82.40	82.40	1.48%	100
Sep 10, 2026	81.70	81.84	80.25	81.20	81.20	1.34%	305
Sep 9, 2026	79.21	80.13	79.21	80.13	80.13	1.16%	13,688
Sep 8, 2026	82.69	82.69	79.21	79.21	79.21	-4.22%	378
Sep 4, 2026	82.87	83.36	82.07	82.70	82.70	-0.21%	3,433
Sep 3, 2026	83.10	83.41	82.87	82.87	82.87	-0.55%	1,406
Sep 2, 2026	84.68	84.68	82.95	83.33	83.33	-0.61%	229
Sep 1, 2026	83.76	83.84	83.36	83.84	83.84	0.25%	952
Aug 31, 2026	82.78	83.63	82.78	83.63	83.63	0.81%	18
Aug 28, 2026	81.68	83.95	81.68	82.96	82.96	-0.47%	124
Aug 27, 2026	83.76	83.76	83.35	83.35	83.35	-1.80%	4
Aug 26, 2026	85.00	85.68	83.79	84.88	84.88	-0.18%	140
Aug 25, 2026	85.85	85.85	84.87	85.03	85.03	0.04%	84
Aug 24, 2026	84.72	85.23	84.72	85.00	85.00	-0.38%	594
Aug 21, 2026	84.69	85.32	84.69	85.32	85.32	1.02%	58
Aug 20, 2026	86.95	86.95	84.46	84.46	84.46	-1.88%	1,143
Aug 19, 2026	85.20	86.08	84.72	86.08	86.08	2.35%	480
Aug 18, 2026	81.84	84.10	81.84	84.10	84.10	3.70%	210
Aug 17, 2026	81.39	81.44	81.10	81.10	81.10	-0.80%	106
Aug 14, 2026	79.70	81.78	79.70	81.75	81.75	0.52%	537
Aug 13, 2026	82.00	82.00	81.20	81.33	81.33	0.41%	213
Aug 12, 2026	80.08	81.00	79.92	81.00	81.00	1.06%	3,018
Aug 11, 2026	78.72	80.88	78.72	80.15	80.15	1.82%	173
Aug 10, 2026	78.56	78.72	77.92	78.72	78.72	1.03%	53
Aug 7, 2026	77.69	78.15	77.69	77.92	77.92	0.30%	26
Aug 6, 2026	79.68	79.68	76.66	77.69	77.69	-1.65%	1,741
Aug 5, 2026	79.16	79.28	78.74	78.99	78.99	1.41%	577
Aug 4, 2026	79.03	79.03	77.67	77.89	77.89	-1.24%	108
Aug 3, 2026	80.62	80.62	77.76	78.87	78.87	-1.30%	2,693
Jul 31, 2026	79.05	80.25	79.05	79.91	79.91	-2.55%	110
Jul 30, 2026	80.91	82.13	80.91	82.00	82.00	-3.57%	547