BVMF:ABTC11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	131.28	132.57	129.00	129.44	129.44	-0.48%	4,925
Sep 21, 2026	128.02	130.42	127.93	130.07	130.07	5.41%	3,007
Sep 18, 2026	120.00	123.91	119.78	123.40	123.40	5.21%	2,427
Sep 17, 2026	120.00	120.00	117.09	117.29	117.29	0.17%	1,417
Sep 16, 2026	120.00	120.00	115.80	117.09	117.09	0.22%	1,975
Sep 15, 2026	118.50	118.52	115.56	116.83	116.83	-3.40%	3,068
Sep 14, 2026	119.35	121.21	118.28	120.94	120.94	2.35%	1,466
Sep 11, 2026	119.98	120.99	117.40	118.16	118.16	0.65%	2,249
Sep 10, 2026	117.99	118.61	116.92	117.40	117.40	-1.15%	2,083
Sep 9, 2026	121.00	122.99	118.77	118.77	118.77	0.09%	4,994
Sep 8, 2026	121.30	123.14	117.65	118.66	118.66	-2.18%	3,045
Sep 4, 2026	123.00	123.00	119.89	121.31	121.31	-1.49%	2,008
Sep 3, 2026	119.72	125.05	118.76	123.15	123.15	4.81%	2,066
Sep 2, 2026	118.00	118.74	116.88	117.50	117.50	-0.74%	2,822
Sep 1, 2026	121.00	123.00	117.00	118.38	118.38	-2.18%	2,984
Aug 31, 2026	120.21	122.50	119.26	121.02	121.02	1.24%	3,476
Aug 28, 2026	121.52	122.65	119.54	119.54	119.54	-2.09%	2,827
Aug 27, 2026	121.72	123.52	120.43	122.09	122.09	1.78%	1,442
Aug 26, 2026	120.18	120.54	119.19	119.95	119.95	-0.13%	7,824
Aug 25, 2026	121.35	123.62	119.51	120.11	120.11	-0.02%	3,345
Aug 24, 2026	125.97	125.99	119.20	120.14	120.14	1.82%	2,799
Aug 21, 2026	118.96	119.35	117.31	117.99	117.99	4.42%	1,851
Aug 20, 2026	111.00	113.35	105.00	113.00	113.00	5.48%	24,472
Aug 19, 2026	103.63	108.11	101.89	107.13	107.13	4.42%	7,166
Aug 18, 2026	101.75	102.90	101.55	102.60	102.60	0.83%	4,445
Aug 17, 2026	101.18	102.10	100.50	101.76	101.76	1.25%	2,581
Aug 14, 2026	99.73	101.30	99.72	100.50	100.50	0.17%	2,558
Aug 13, 2026	100.93	101.27	100.00	100.33	100.33	0.16%	2,032
Aug 12, 2026	100.75	100.93	99.95	100.17	100.17	-	3,764
Aug 11, 2026	100.22	100.83	99.79	100.17	100.17	0.32%	3,807
Aug 10, 2026	100.75	102.90	99.52	99.85	99.85	-0.77%	2,812
Aug 7, 2026	101.71	103.00	100.20	100.62	100.62	0.25%	3,245
Aug 6, 2026	100.48	100.87	99.85	100.37	100.37	-0.84%	3,244
Aug 5, 2026	100.81	102.00	99.84	101.22	101.22	0.21%	5,147
Aug 4, 2026	99.75	101.01	99.21	101.01	101.01	1.82%	6,564
Aug 3, 2026	97.70	99.55	97.05	99.20	99.20	1.49%	8,410
Jul 31, 2026	99.78	99.79	97.46	97.74	97.74	-2.14%	7,058
Jul 30, 2026	100.99	100.99	99.70	99.88	99.88	0.72%	1,861
Jul 29, 2026	100.43	100.82	99.17	99.17	99.17	-0.59%	14,669
Jul 28, 2026	100.94	104.00	98.60	99.76	99.76	-1.17%	6,307
Jul 27, 2026	100.54	103.00	100.36	100.94	100.94	1.42%	7,591
Jul 24, 2026	100.89	100.92	98.88	99.53	99.53	-0.75%	5,971
Jul 23, 2026	101.88	101.88	100.22	100.28	100.28	-0.74%	6,793
Jul 22, 2026	101.68	102.30	101.00	101.03	101.03	-1.13%	8,122
Jul 21, 2026	102.68	103.93	101.95	102.18	102.18	1.29%	9,337
Jul 20, 2026	100.87	101.87	99.74	100.88	100.88	1.01%	12,994
Jul 17, 2026	99.81	100.67	95.00	99.87	99.87	-0.34%	16,685
Jul 16, 2026	101.99	102.98	99.98	100.21	100.21	-0.78%	29,436