BVMF:ABTT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	46.11	47.04	45.93	46.00	46.00	0.52%	741
Jul 28, 2026	44.94	45.95	44.94	45.76	45.76	2.88%	560
Jul 27, 2026	43.61	45.00	43.61	44.48	44.48	1.85%	56
Jul 24, 2026	43.51	43.73	43.51	43.67	43.67	1.94%	102
Jul 23, 2026	42.44	42.84	42.44	42.84	42.84	1.42%	18
Jul 22, 2026	42.48	42.48	42.24	42.24	42.24	-1.12%	637
Jul 21, 2026	43.56	43.56	42.72	42.72	42.72	-0.93%	7
Jul 20, 2026	42.68	43.36	42.68	43.12	43.12	1.60%	246
Jul 17, 2026	42.72	43.40	42.44	42.44	42.44	0.86%	544
Jul 16, 2026	39.65	43.08	39.65	42.08	42.08	11.91%	4,207
Jul 15, 2026	37.99	37.99	37.18	37.60	37.60	-0.03%	301
Jul 14, 2026	38.70	40.46	37.33	37.61	37.61	-3.81%	1,637
Jul 13, 2026	39.92	39.92	39.28	39.28	39.10	-2.48%	19
Jul 10, 2026	40.05	40.28	40.05	40.28	40.09	0.40%	650
Jul 9, 2026	40.44	40.44	40.12	40.12	39.94	-1.93%	5
Jul 8, 2026	40.95	41.25	40.91	40.91	40.72	-1.37%	131
Jul 7, 2026	41.48	41.48	41.48	41.48	41.29	1.64%	1
Jul 6, 2026	41.11	41.11	40.81	40.81	40.62	-2.16%	4
Jul 3, 2026	42.52	42.52	41.54	41.71	41.52	1.12%	271
Jul 2, 2026	39.97	41.25	39.96	41.25	41.06	3.23%	27
Jul 1, 2026	40.09	40.25	39.85	39.96	39.78	1.81%	599
Jun 30, 2026	40.81	40.81	39.25	39.25	39.07	-2.85%	85
Jun 29, 2026	39.20	40.63	39.20	40.40	40.21	-0.59%	81
Jun 26, 2026	40.88	40.88	40.64	40.64	40.45	1.14%	503
Jun 25, 2026	39.72	40.80	39.72	40.18	40.00	0.45%	218
Jun 24, 2026	39.40	40.10	39.40	40.00	39.82	2.46%	49
Jun 23, 2026	38.67	39.10	38.53	39.04	38.86	3.39%	9,386
Jun 22, 2026	38.18	38.18	37.40	37.76	37.59	-1.10%	744