BVMF:ABTT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	36.70	37.34	36.70	37.24	-	-0.56%	-
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
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