BVMF:ABTT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	39.20	40.63	39.20	40.40	40.40	-0.59%	81
Jun 26, 2026	40.88	40.88	40.64	40.64	40.64	1.14%	503
Jun 25, 2026	39.72	40.80	39.72	40.18	40.18	0.45%	218
Jun 24, 2026	39.40	40.10	39.40	40.00	40.00	2.46%	49
Jun 23, 2026	38.67	39.10	38.53	39.04	39.04	3.39%	9,386
Jun 22, 2026	38.18	38.18	37.40	37.76	37.76	-1.10%	744
Jun 19, 2026	38.25	38.25	38.18	38.18	38.18	-0.18%	3
Jun 18, 2026	38.24	38.25	38.20	38.25	38.25	2.71%	104
Jun 17, 2026	38.56	38.56	37.24	37.24	37.24	-2.89%	34
Jun 16, 2026	38.08	38.35	37.85	38.35	38.35	3.43%	1,504
Jun 15, 2026	37.11	37.11	37.08	37.08	37.08	0.73%	4
Jun 12, 2026	38.70	38.70	36.81	36.81	36.81	-4.04%	460
Jun 11, 2026	38.48	38.48	38.24	38.36	38.36	0.37%	99
Jun 10, 2026	38.91	38.91	38.22	38.22	38.22	-3.09%	429
Jun 9, 2026	38.80	39.68	38.80	39.44	39.44	1.36%	271
Jun 8, 2026	39.40	39.41	38.91	38.91	38.91	-1.27%	40
Jun 5, 2026	38.33	39.44	38.33	39.41	39.41	6.95%	8,444
Jun 3, 2026	36.71	37.10	36.69	36.85	36.85	1.52%	1,850
Jun 2, 2026	37.09	37.09	36.20	36.30	36.30	-1.14%	2,544
Jun 1, 2026	36.12	36.72	35.57	36.72	36.72	1.66%	2,575
May 29, 2026	36.50	36.50	36.12	36.12	36.12	-0.33%	48
May 28, 2026	36.24	36.28	36.15	36.24	36.24	-	60
May 27, 2026	36.44	36.60	35.90	36.24	36.24	-0.55%	458
May 26, 2026	36.24	36.44	36.00	36.44	36.44	0.72%	321
May 25, 2026	36.12	36.18	36.12	36.18	36.18	-0.99%	7
May 22, 2026	36.54	36.70	36.54	36.54	36.54	0.14%	887
May 21, 2026	37.05	37.05	36.49	36.49	36.49	-1.38%	10
May 20, 2026	36.70	37.34	36.70	37.00	37.00	-1.20%	478
May 19, 2026	37.24	37.49	37.24	37.45	37.45	3.42%	2,397
May 18, 2026	35.50	36.21	35.44	36.21	36.21	1.15%	438
May 15, 2026	36.00	36.00	35.72	35.80	35.80	1.47%	18
May 14, 2026	35.33	35.33	35.19	35.28	35.28	0.86%	39
May 13, 2026	34.17	34.98	34.17	34.98	34.98	1.04%	157
May 12, 2026	33.85	34.62	33.85	34.62	34.62	2.85%	53
May 11, 2026	34.65	34.65	33.50	33.66	33.66	-2.15%	614
May 8, 2026	36.24	36.24	34.40	34.40	34.40	-4.12%	1,035
May 7, 2026	35.43	35.95	35.35	35.88	35.88	1.07%	289
May 6, 2026	35.50	35.90	35.45	35.50	35.50	-0.56%	872
May 5, 2026	36.53	36.53	35.46	35.70	35.70	-1.27%	2,380
May 4, 2026	37.41	37.41	36.16	36.16	36.16	-3.44%	4,021
Apr 30, 2026	37.93	37.93	37.44	37.45	37.45	-2.09%	1,827
Apr 29, 2026	38.92	38.92	38.14	38.25	38.25	-1.72%	1,633
Apr 28, 2026	38.90	39.35	38.87	38.92	38.92	0.75%	2,363
Apr 27, 2026	38.19	38.65	38.19	38.63	38.63	1.15%	1,604
Apr 24, 2026	38.49	38.49	38.19	38.19	38.19	1.22%	69
Apr 23, 2026	38.00	38.00	37.63	37.73	37.73	-0.95%	87
Apr 22, 2026	38.90	38.90	38.01	38.09	38.09	-3.93%	3,214
Apr 20, 2026	40.75	40.75	39.65	39.65	39.65	-1.73%	836
Apr 17, 2026	40.50	40.50	39.35	40.35	40.35	0.62%	2,765
Apr 16, 2026	41.85	41.85	39.35	40.10	40.10	-4.20%	10,216