BVMF:ABTT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	45.20	49.19	45.20	49.19	49.19	6.70%	555
Oct 27, 2026	46.60	46.60	45.85	46.10	46.10	-1.91%	87
Oct 26, 2026	45.14	47.77	45.14	47.00	47.00	9.20%	2,501
Oct 23, 2026	43.56	43.56	42.88	43.04	43.04	-0.19%	24
Oct 22, 2026	42.44	43.12	42.44	43.12	43.12	3.06%	247
Oct 21, 2026	42.00	42.00	41.08	41.84	41.84	-2.79%	94
Oct 20, 2026	44.07	44.07	42.64	43.04	43.04	-1.37%	647
Oct 19, 2026	43.76	43.88	43.64	43.64	43.64	-1.71%	758
Oct 16, 2026	44.70	44.70	44.20	44.40	44.40	0.27%	173
Oct 15, 2026	43.10	44.60	43.10	44.28	44.28	3.34%	4,953
Oct 14, 2026	42.31	43.17	40.40	42.85	42.85	-0.34%	56
Oct 13, 2026	44.60	44.60	42.30	43.18	43.00	3.80%	4
Oct 9, 2026	41.33	41.66	41.20	41.60	41.42	0.73%	105
Oct 8, 2026	41.82	41.82	40.60	41.30	41.13	-0.24%	69
Oct 7, 2026	40.70	41.40	40.70	41.40	41.22	1.57%	237
Oct 6, 2026	41.66	41.66	40.76	40.76	40.59	-2.67%	588
Oct 5, 2026	42.45	42.45	40.77	41.88	41.70	-1.34%	678
Oct 2, 2026	42.18	42.45	42.18	42.45	42.27	0.21%	57
Oct 1, 2026	42.65	42.65	42.27	42.36	42.18	-0.77%	89
Sep 30, 2026	42.60	42.69	42.60	42.69	42.51	-2.62%	19
Sep 29, 2026	43.50	43.92	43.40	43.84	43.65	-0.32%	14
Sep 28, 2026	44.34	44.34	43.70	43.98	43.79	0.18%	18
Sep 25, 2026	43.95	44.07	43.45	43.90	43.71	0.18%	125
Sep 24, 2026	44.32	44.32	43.82	43.82	43.63	-1.40%	36
Sep 23, 2026	44.98	44.98	44.28	44.44	44.25	-11.14%	402
Sep 22, 2026	44.36	50.01	44.32	50.01	49.80	13.87%	218
Sep 21, 2026	43.89	43.92	43.76	43.92	43.73	-0.11%	283
Sep 18, 2026	44.41	44.41	43.60	43.97	43.78	-	49
Sep 17, 2026	43.70	44.13	43.24	43.97	43.78	-12.06%	1,019
Sep 16, 2026	43.80	50.00	43.79	50.00	49.79	14.16%	32
Sep 15, 2026	43.90	43.90	43.80	43.80	43.61	-0.90%	63
Sep 14, 2026	44.28	44.44	44.20	44.20	44.01	1.12%	81
Sep 11, 2026	44.04	44.04	43.27	43.71	43.52	-0.75%	318
Sep 10, 2026	44.50	44.50	44.04	44.04	43.85	-2.20%	70
Sep 9, 2026	45.56	45.56	45.03	45.03	44.84	-0.16%	7
Sep 8, 2026	46.35	46.35	44.90	45.10	44.91	-2.70%	320
Sep 4, 2026	46.51	46.51	46.35	46.35	46.15	0.02%	11
Sep 3, 2026	46.85	46.85	46.34	46.34	46.14	-1.72%	192
Sep 2, 2026	47.35	47.59	47.05	47.15	46.95	0.53%	599
Sep 1, 2026	47.62	48.25	46.90	46.90	46.70	-1.51%	1,263
Aug 31, 2026	47.45	47.80	47.45	47.62	47.42	-2.62%	304
Aug 28, 2026	48.20	48.95	48.20	48.90	48.69	1.56%	231
Aug 27, 2026	48.10	48.15	48.10	48.15	47.95	-2.53%	78
Aug 26, 2026	50.35	50.35	49.40	49.40	49.19	-0.90%	1,170
Aug 25, 2026	49.60	49.90	49.52	49.85	49.64	-0.40%	19
Aug 24, 2026	50.05	50.05	50.05	50.05	49.84	0.60%	20
Aug 21, 2026	49.00	49.95	49.00	49.75	49.54	0.81%	216
Aug 20, 2026	49.75	49.75	49.35	49.35	49.14	0.20%	593
Aug 19, 2026	49.50	49.54	49.04	49.25	49.04	0.41%	197
Aug 18, 2026	46.64	49.05	46.64	49.05	48.84	3.05%	373