BVMF:AMBP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.30	0.31	0.28	0.29	0.29	-3.33%	9,808,600
Jan 28, 2026	0.29	0.32	0.29	0.30	0.30	-	16,669,500
Jan 27, 2026	0.30	0.30	0.28	0.30	0.30	3.45%	6,696,200
Jan 26, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	6,092,600
Jan 23, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	7,483,400
Jan 22, 2026	0.28	0.30	0.28	0.28	0.28	-3.45%	17,725,200
Jan 21, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	12,332,300
Jan 20, 2026	0.28	0.29	0.27	0.28	0.28	-	6,863,700
Jan 19, 2026	0.27	0.29	0.27	0.28	0.28	-	6,362,900
Jan 16, 2026	0.28	0.29	0.27	0.28	0.28	-	13,157,900
Jan 15, 2026	0.28	0.29	0.28	0.28	0.28	-	5,609,800
Jan 14, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	8,791,700
Jan 13, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	4,338,900
Jan 12, 2026	0.31	0.32	0.29	0.31	0.31	3.33%	20,389,700
Jan 9, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	5,774,400
Jan 8, 2026	0.31	0.32	0.30	0.31	0.31	-	15,474,200
Jan 7, 2026	0.37	0.40	0.31	0.31	0.31	-13.89%	52,753,300
Jan 6, 2026	0.31	0.36	0.31	0.36	0.36	16.13%	28,520,000
Jan 5, 2026	0.30	0.33	0.29	0.31	0.31	3.33%	19,042,400
Jan 2, 2026	0.28	0.32	0.27	0.30	0.30	11.11%	31,281,600
Dec 30, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	13,583,800
Dec 29, 2025	0.28	0.29	0.26	0.28	0.28	-	23,412,700
Dec 26, 2025	0.27	0.28	0.26	0.28	0.28	3.70%	8,869,300
Dec 23, 2025	0.28	0.29	0.26	0.27	0.27	-3.57%	13,708,700
Dec 22, 2025	0.29	0.30	0.27	0.28	0.28	3.70%	21,027,600
Dec 19, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	4,534,000
Dec 18, 2025	0.27	0.28	0.26	0.28	0.28	3.70%	7,668,800
Dec 17, 2025	0.27	0.28	0.26	0.27	0.27	-	13,099,300
Dec 16, 2025	0.26	0.29	0.26	0.27	0.27	3.85%	18,504,300
Dec 15, 2025	0.27	0.28	0.26	0.26	0.26	-3.70%	15,368,200
Dec 12, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	14,149,300
Dec 11, 2025	0.28	0.30	0.28	0.28	0.28	-3.45%	9,560,100
Dec 10, 2025	0.30	0.30	0.28	0.29	0.29	-	15,665,800
Dec 9, 2025	0.29	0.30	0.28	0.29	0.29	-	14,777,800
Dec 8, 2025	0.31	0.32	0.29	0.29	0.29	-3.33%	13,158,400
Dec 5, 2025	0.32	0.35	0.29	0.30	0.30	-6.25%	39,820,300
Dec 4, 2025	0.29	0.35	0.29	0.32	0.32	10.34%	45,121,400
Dec 3, 2025	0.30	0.31	0.28	0.29	0.29	-6.45%	24,399,600
Dec 2, 2025	0.25	0.34	0.25	0.31	0.31	24.00%	43,789,100
Dec 1, 2025	0.26	0.27	0.25	0.25	0.25	-3.85%	11,940,300
Nov 28, 2025	0.26	0.26	0.25	0.26	0.26	-	5,310,100
Nov 27, 2025	0.25	0.26	0.24	0.26	0.26	4.00%	34,225,500
Nov 26, 2025	0.25	0.26	0.25	0.25	0.25	-	6,964,200
Nov 25, 2025	0.26	0.27	0.25	0.25	0.25	-3.85%	23,082,900
Nov 24, 2025	0.28	0.29	0.26	0.26	0.26	-7.14%	19,646,200
Nov 21, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	8,836,100
Nov 19, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	6,795,400
Nov 18, 2025	0.27	0.30	0.26	0.28	0.28	-3.45%	28,127,600
Nov 17, 2025	0.29	0.30	0.28	0.29	0.29	-	18,495,500
Nov 14, 2025	0.27	0.32	0.26	0.29	0.29	3.57%	34,381,300