BVMF:AMGN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	61.50	62.09	61.50	62.09	62.09	-0.67%	102
Apr 20, 2026	62.51	62.51	62.51	62.51	62.51	0.45%	133
Apr 16, 2026	61.64	62.23	61.63	62.23	62.23	0.48%	600
Apr 15, 2026	61.99	61.99	61.74	61.93	61.93	-0.71%	77
Apr 14, 2026	62.21	62.37	62.21	62.37	62.37	0.26%	19
Apr 13, 2026	62.82	62.87	62.00	62.21	62.21	-0.97%	746
Apr 10, 2026	62.82	62.82	62.82	62.82	62.82	-2.56%	200
Apr 9, 2026	63.65	64.47	63.65	64.47	64.47	1.29%	131
Apr 8, 2026	63.55	63.65	63.55	63.65	63.65	1.45%	40
Apr 7, 2026	62.74	62.74	62.74	62.74	62.74	-0.11%	37
Apr 6, 2026	64.04	64.04	62.81	62.81	62.81	-1.92%	420
Apr 2, 2026	64.19	64.19	64.04	64.04	64.04	0.47%	24
Apr 1, 2026	63.74	63.74	63.74	63.74	63.74	-2.01%	1
Mar 31, 2026	65.67	65.67	64.97	65.05	65.05	-0.94%	3,031
Mar 30, 2026	65.67	65.67	65.67	65.67	65.67	-0.88%	50
Mar 27, 2026	66.25	66.25	66.25	66.25	66.25	0.44%	46
Mar 26, 2026	65.96	65.96	65.96	65.96	65.96	-0.05%	400
Mar 25, 2026	66.57	66.57	65.99	65.99	65.99	0.79%	326
Mar 23, 2026	65.47	65.47	65.47	65.47	65.47	-0.02%	114
Mar 19, 2026	65.48	65.48	65.48	65.48	65.48	-	3
Mar 18, 2026	67.75	67.75	65.48	65.48	65.48	-2.37%	451
Mar 17, 2026	67.07	67.07	67.07	67.07	67.07	-2.00%	322
Mar 16, 2026	69.29	69.29	68.44	68.44	68.44	-1.62%	12
Mar 13, 2026	69.57	69.57	69.57	69.57	69.57	0.43%	2
Mar 12, 2026	68.80	69.27	68.80	69.27	69.27	-0.17%	1,750
Mar 11, 2026	69.39	69.39	69.39	69.39	69.39	-0.60%	31
Mar 9, 2026	69.09	69.81	69.09	69.81	69.81	1.04%	3,467
Mar 6, 2026	68.96	69.09	68.94	69.09	69.09	0.38%	106
Mar 5, 2026	68.83	68.83	68.83	68.83	68.83	-2.67%	106
Mar 4, 2026	70.00	70.72	69.63	70.72	70.72	-0.69%	114
Mar 3, 2026	69.58	71.47	69.58	71.21	71.21	0.30%	226
Mar 2, 2026	71.00	71.00	71.00	71.00	71.00	0.42%	2
Feb 27, 2026	70.83	70.83	70.70	70.70	70.70	1.71%	5
Feb 26, 2026	70.45	70.45	69.51	69.51	69.51	-1.04%	2,159
Feb 25, 2026	70.27	70.27	70.09	70.24	70.24	-0.31%	3,398
Feb 24, 2026	70.31	70.46	70.07	70.46	70.46	1.67%	982
Feb 20, 2026	69.10	69.30	69.10	69.30	69.30	-1.20%	25
Feb 19, 2026	70.48	70.48	70.14	70.14	70.14	-0.83%	118
Feb 18, 2026	70.73	70.73	70.73	70.73	70.73	2.85%	15
Feb 13, 2026	68.77	68.77	68.77	68.77	68.77	0.63%	980
Feb 12, 2026	67.95	68.50	67.00	68.34	68.34	-12.52%	1,020
Feb 11, 2026	67.94	78.13	67.94	78.12	77.79	15.56%	23
Feb 10, 2026	68.47	68.47	67.60	67.60	67.31	-3.43%	1,427
Feb 9, 2026	71.30	71.30	69.62	70.00	69.70	-0.10%	184
Feb 6, 2026	68.68	70.07	68.68	70.07	69.77	2.02%	69
Feb 5, 2026	68.46	69.88	68.27	68.68	68.39	0.32%	1,224
Feb 4, 2026	64.69	69.21	62.58	68.46	68.17	6.90%	4,395
Feb 3, 2026	64.04	64.04	64.04	64.04	63.77	-0.64%	4,817
Feb 2, 2026	64.07	64.91	64.07	64.45	64.18	0.59%	1,269
Jan 30, 2026	63.89	64.07	63.89	64.07	63.80	-0.96%	15