BVMF:ABTT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	38.25	38.25	38.18	38.18	38.00	-0.18%	3
Jun 18, 2026	38.24	38.25	38.20	38.25	38.07	2.71%	104
Jun 17, 2026	38.56	38.56	37.24	37.24	37.07	-2.89%	34
Jun 16, 2026	38.08	38.35	37.85	38.35	38.17	3.43%	1,504
Jun 15, 2026	37.11	37.11	37.08	37.08	36.91	0.73%	4
Jun 12, 2026	38.70	38.70	36.81	36.81	36.64	-4.04%	460
Jun 11, 2026	38.48	38.48	38.24	38.36	38.18	0.37%	99
Jun 10, 2026	38.91	38.91	38.22	38.22	38.04	-3.09%	429
Jun 9, 2026	38.80	39.68	38.80	39.44	39.26	1.36%	271
Jun 8, 2026	39.40	39.41	38.91	38.91	38.73	-1.27%	40
Jun 5, 2026	38.33	39.44	38.33	39.41	39.23	6.95%	8,444
Jun 3, 2026	36.71	37.10	36.69	36.85	36.68	1.52%	1,850
Jun 2, 2026	37.09	37.09	36.20	36.30	36.13	-1.14%	2,544
Jun 1, 2026	36.12	36.72	35.57	36.72	36.55	1.66%	2,575
May 29, 2026	36.50	36.50	36.12	36.12	35.95	-0.33%	48
May 28, 2026	36.24	36.28	36.15	36.24	36.07	-	60
May 27, 2026	36.44	36.60	35.90	36.24	36.07	-0.55%	458
May 26, 2026	36.24	36.44	36.00	36.44	36.27	0.72%	321
May 25, 2026	36.12	36.18	36.12	36.18	36.01	-0.99%	7
May 22, 2026	36.54	36.70	36.54	36.54	36.37	0.14%	887
May 21, 2026	37.05	37.05	36.49	36.49	36.32	-1.38%	10
May 20, 2026	36.70	37.34	36.70	37.00	36.83	-1.20%	478
May 19, 2026	37.24	37.49	37.24	37.45	37.28	3.42%	2,397
May 18, 2026	35.50	36.21	35.44	36.21	36.04	1.15%	438
May 15, 2026	36.00	36.00	35.72	35.80	35.64	1.47%	18
May 14, 2026	35.33	35.33	35.19	35.28	35.12	0.86%	39
May 13, 2026	34.17	34.98	34.17	34.98	34.82	1.04%	157
May 12, 2026	33.85	34.62	33.85	34.62	34.46	2.85%	53
May 11, 2026	34.65	34.65	33.50	33.66	33.51	-2.15%	614
May 8, 2026	36.24	36.24	34.40	34.40	34.24	-4.12%	1,035