BVMF:ABTT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	42.62	42.62	41.86	41.86	41.86	-0.43%	151
Apr 14, 2026	42.00	42.51	41.60	42.04	42.04	0.60%	275
Apr 13, 2026	41.60	41.79	41.50	41.79	41.61	-1.04%	19
Apr 10, 2026	43.30	43.30	41.60	42.23	42.04	-2.96%	165
Apr 9, 2026	43.60	43.65	43.30	43.52	43.33	0.21%	35
Apr 8, 2026	43.83	43.83	43.43	43.43	43.24	-1.30%	108
Apr 7, 2026	43.51	44.20	43.51	44.00	43.81	0.59%	68
Apr 6, 2026	44.47	44.47	43.74	43.74	43.55	-1.26%	753
Apr 2, 2026	44.16	44.30	44.16	44.30	44.10	0.11%	26
Apr 1, 2026	44.50	44.50	44.24	44.25	44.05	1.03%	9
Mar 31, 2026	44.30	44.77	43.80	43.80	43.61	-1.88%	9,807
Mar 30, 2026	46.30	46.30	44.62	44.64	44.44	-2.62%	185
Mar 27, 2026	45.84	45.84	45.84	45.84	45.64	0.53%	1
Mar 24, 2026	45.16	45.60	45.00	45.60	45.40	-0.33%	130
Mar 23, 2026	46.60	46.60	45.61	45.75	45.55	-3.97%	216
Mar 19, 2026	47.64	47.64	47.64	47.64	47.43	0.59%	138
Mar 18, 2026	48.30	48.30	47.36	47.36	47.15	-	106
Mar 16, 2026	47.36	47.36	47.36	47.36	47.15	0.32%	1
Mar 13, 2026	47.21	47.21	47.21	47.21	47.00	-0.40%	1
Mar 12, 2026	47.91	47.91	47.40	47.40	47.19	-0.21%	11
Mar 11, 2026	47.49	47.50	47.00	47.50	47.29	-0.02%	201
Mar 10, 2026	47.40	47.51	47.40	47.51	47.30	-1.96%	51
Mar 9, 2026	48.00	48.46	48.00	48.46	48.25	3.11%	2,862
Mar 6, 2026	49.15	49.15	47.00	47.00	46.79	-3.49%	3
Mar 5, 2026	49.58	49.58	48.70	48.70	48.48	-1.26%	545
Mar 4, 2026	49.69	49.69	49.24	49.32	49.10	-1.06%	29
Mar 3, 2026	50.01	50.14	49.85	49.85	49.63	1.24%	1,385
Mar 2, 2026	49.51	49.51	49.24	49.24	49.02	-1.12%	100
Feb 27, 2026	49.53	49.84	49.53	49.80	49.58	0.08%	1,373
Feb 26, 2026	49.01	50.01	49.01	49.76	49.54	1.02%	94
Feb 25, 2026	49.06	49.59	49.06	49.26	49.04	0.41%	104
Feb 24, 2026	49.89	49.89	49.06	49.06	48.84	-1.17%	102
Feb 23, 2026	48.25	49.64	48.25	49.64	49.42	2.08%	124
Feb 20, 2026	48.27	48.65	48.27	48.63	48.42	-0.49%	33
Feb 19, 2026	49.88	49.88	48.87	48.87	48.65	-1.07%	1,222
Feb 18, 2026	48.81	49.40	48.81	49.40	49.18	1.13%	65
Feb 13, 2026	48.36	48.85	48.36	48.85	48.63	0.49%	31
Feb 12, 2026	48.60	48.61	48.60	48.61	48.40	-0.51%	105
Feb 11, 2026	48.50	48.86	48.50	48.86	48.64	0.31%	463
Feb 10, 2026	48.40	48.71	48.40	48.71	48.49	1.48%	75
Feb 9, 2026	48.00	48.00	48.00	48.00	47.79	-	102
Feb 6, 2026	47.85	48.08	47.77	48.00	47.79	0.73%	211
Feb 5, 2026	47.94	48.09	47.65	47.65	47.44	0.36%	161