BVMF:AMBP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	0.28	0.29	0.26	0.27	0.27	-3.57%	18,823,500
Nov 12, 2025	0.31	0.32	0.28	0.28	0.28	3.70%	62,902,800
Nov 11, 2025	0.28	0.28	0.25	0.27	0.27	-3.57%	61,050,600
Nov 10, 2025	0.27	0.29	0.26	0.28	0.28	3.70%	34,357,300
Nov 7, 2025	0.29	0.29	0.26	0.27	0.27	-6.90%	72,415,100
Nov 6, 2025	0.32	0.32	0.28	0.29	0.29	-9.38%	45,913,800
Nov 5, 2025	0.32	0.34	0.31	0.32	0.32	-	27,243,900
Nov 4, 2025	0.32	0.33	0.31	0.32	0.32	-3.03%	35,373,400
Nov 3, 2025	0.36	0.37	0.32	0.33	0.33	-5.71%	42,412,900
Oct 31, 2025	0.42	0.42	0.34	0.35	0.35	-12.50%	68,618,500
Oct 30, 2025	0.32	0.41	0.31	0.40	0.40	21.21%	85,683,300
Oct 29, 2025	0.39	0.41	0.33	0.33	0.33	-15.38%	49,793,700
Oct 28, 2025	0.37	0.42	0.35	0.39	0.39	11.43%	88,075,200
Oct 27, 2025	0.29	0.35	0.28	0.35	0.35	34.62%	72,683,700
Oct 24, 2025	0.39	0.39	0.26	0.26	0.26	-31.58%	119,733,700
Oct 23, 2025	0.43	0.43	0.38	0.38	0.38	-9.52%	51,482,100
Oct 22, 2025	0.43	0.46	0.39	0.42	0.42	2.44%	61,770,900
Oct 21, 2025	0.55	0.55	0.38	0.41	0.41	-29.31%	88,433,900
Oct 20, 2025	0.38	0.61	0.38	0.58	0.58	52.63%	99,438,200
Oct 17, 2025	0.45	0.46	0.37	0.38	0.38	-15.56%	75,046,500
Oct 16, 2025	0.56	0.60	0.45	0.45	0.45	-18.18%	77,217,600
Oct 15, 2025	0.55	0.63	0.48	0.55	0.55	1.85%	92,088,800
Oct 14, 2025	0.65	0.65	0.51	0.54	0.54	-15.62%	73,891,500
Oct 13, 2025	0.80	0.80	0.60	0.64	0.64	-8.57%	65,840,800
Oct 10, 2025	0.80	1.11	0.69	0.70	0.70	-2.78%	104,637,600
Oct 9, 2025	0.68	0.94	0.67	0.72	0.72	5.88%	94,905,000
Oct 8, 2025	0.75	0.82	0.66	0.68	0.68	-4.23%	52,826,100
Oct 7, 2025	0.86	0.98	0.69	0.71	0.71	-21.98%	51,915,500
Oct 6, 2025	1.15	1.26	0.90	0.91	0.91	-35.00%	42,292,200
Oct 3, 2025	1.99	2.00	1.08	1.40	1.40	-49.09%	27,231,800
Oct 2, 2025	7.06	7.15	2.40	2.75	2.75	-61.48%	17,124,600
Oct 1, 2025	8.72	8.87	6.89	7.14	7.14	-16.20%	4,964,700
Sep 30, 2025	10.54	10.64	8.51	8.52	8.52	-20.74%	5,230,200
Sep 29, 2025	8.80	11.05	8.11	10.75	10.75	21.47%	4,379,100
Sep 26, 2025	6.61	9.51	6.40	8.85	8.85	18.00%	6,262,300
Sep 25, 2025	5.50	8.20	3.91	7.50	7.50	-24.24%	6,215,900
Sep 24, 2025	12.10	12.49	9.90	9.90	9.90	-18.52%	3,047,400
Sep 23, 2025	14.10	14.25	11.99	12.15	12.15	-13.83%	2,182,700
Sep 22, 2025	14.13	14.30	13.90	14.10	14.10	-0.70%	294,400
Sep 19, 2025	13.70	14.20	13.30	14.20	14.20	3.65%	668,200
Sep 18, 2025	14.05	14.07	13.62	13.70	13.70	-2.21%	154,200
Sep 17, 2025	13.44	14.19	13.34	14.01	14.01	5.10%	546,600
Sep 16, 2025	13.13	13.57	12.82	13.33	13.33	0.53%	462,700
Sep 15, 2025	12.75	13.60	12.60	13.26	13.26	3.35%	550,400
Sep 12, 2025	12.37	12.89	12.36	12.83	12.83	2.72%	281,600
Sep 11, 2025	12.53	12.53	12.31	12.49	12.49	0.32%	239,500
Sep 10, 2025	12.55	12.78	12.45	12.45	12.45	-1.19%	305,700
Sep 9, 2025	12.50	12.76	12.47	12.60	12.60	0.80%	253,100
Sep 8, 2025	12.64	12.86	12.48	12.50	12.50	-1.57%	227,400
Sep 5, 2025	12.76	13.26	12.32	12.70	12.70	0.24%	840,700