BVMF:ABTT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	41.82	41.82	40.60	41.30	41.30	-0.24%	69
Oct 7, 2026	40.70	41.40	40.70	41.40	41.40	1.57%	237
Oct 6, 2026	41.66	41.66	40.76	40.76	40.76	-2.67%	588
Oct 5, 2026	42.45	42.45	40.77	41.88	41.88	-1.34%	678
Oct 2, 2026	42.18	42.45	42.18	42.45	42.45	0.21%	57
Oct 1, 2026	42.65	42.65	42.27	42.36	42.36	-0.77%	89
Sep 30, 2026	42.60	42.69	42.60	42.69	42.69	-2.62%	19
Sep 29, 2026	43.50	43.92	43.40	43.84	43.84	-0.32%	14
Sep 28, 2026	44.34	44.34	43.70	43.98	43.98	0.18%	18
Sep 25, 2026	43.95	44.07	43.45	43.90	43.90	0.18%	125
Sep 24, 2026	44.32	44.32	43.82	43.82	43.82	-1.40%	36
Sep 23, 2026	44.98	44.98	44.28	44.44	44.44	-11.14%	402
Sep 22, 2026	44.36	50.01	44.32	50.01	50.01	13.87%	218
Sep 21, 2026	43.89	43.92	43.76	43.92	43.92	-0.11%	283
Sep 18, 2026	44.41	44.41	43.60	43.97	43.97	-	49
Sep 17, 2026	43.70	44.13	43.24	43.97	43.97	-12.06%	1,019
Sep 16, 2026	43.80	50.00	43.79	50.00	50.00	14.16%	32
Sep 15, 2026	43.90	43.90	43.80	43.80	43.80	-0.90%	63
Sep 14, 2026	44.28	44.44	44.20	44.20	44.20	1.12%	81
Sep 11, 2026	44.04	44.04	43.27	43.71	43.71	-0.75%	318
Sep 10, 2026	44.50	44.50	44.04	44.04	44.04	-2.20%	70
Sep 9, 2026	45.56	45.56	45.03	45.03	45.03	-0.16%	7
Sep 8, 2026	46.35	46.35	44.90	45.10	45.10	-2.70%	320
Sep 4, 2026	46.51	46.51	46.35	46.35	46.35	0.02%	11
Sep 3, 2026	46.85	46.85	46.34	46.34	46.34	-1.72%	192
Sep 2, 2026	47.35	47.59	47.05	47.15	47.15	0.53%	599
Sep 1, 2026	47.62	48.25	46.90	46.90	46.90	-1.51%	1,263
Aug 31, 2026	47.45	47.80	47.45	47.62	47.62	-2.62%	304
Aug 28, 2026	48.20	48.95	48.20	48.90	48.90	1.56%	231
Aug 27, 2026	48.10	48.15	48.10	48.15	48.15	-2.53%	78
Aug 26, 2026	50.35	50.35	49.40	49.40	49.40	-0.90%	1,170
Aug 25, 2026	49.60	49.90	49.52	49.85	49.85	-0.40%	19
Aug 24, 2026	50.05	50.05	50.05	50.05	50.05	0.60%	20
Aug 21, 2026	49.00	49.95	49.00	49.75	49.75	0.81%	216
Aug 20, 2026	49.75	49.75	49.35	49.35	49.35	0.20%	593
Aug 19, 2026	49.50	49.54	49.04	49.25	49.25	0.41%	197
Aug 18, 2026	46.64	49.05	46.64	49.05	49.05	3.05%	373
Aug 17, 2026	47.95	47.95	47.55	47.60	47.60	-1.63%	588
Aug 14, 2026	48.36	48.40	48.36	48.39	48.39	0.73%	156
Aug 13, 2026	48.00	48.65	48.00	48.04	48.04	0.61%	206
Aug 12, 2026	47.00	47.80	46.90	47.75	47.75	2.34%	293
Aug 11, 2026	46.50	46.85	46.50	46.66	46.66	0.78%	1,160
Aug 10, 2026	45.81	46.32	45.81	46.30	46.30	1.76%	32
Aug 7, 2026	45.37	45.60	45.37	45.50	45.50	-0.48%	8
Aug 6, 2026	45.72	45.72	45.72	45.72	45.72	2.19%	1
Aug 5, 2026	44.60	44.74	44.60	44.74	44.74	-0.33%	405
Aug 4, 2026	44.81	44.89	44.81	44.89	44.89	-1.04%	6
Aug 3, 2026	45.56	45.56	45.08	45.36	45.36	1.23%	358
Jul 31, 2026	44.51	44.81	44.51	44.81	44.81	0.81%	275
Jul 30, 2026	45.80	45.80	44.45	44.45	44.45	-3.37%	47