BVMF:AMGN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	63.74	64.13	63.74	64.13	-	0.36%	20
Jun 8, 2026	64.37	64.37	63.87	63.90	63.90	-1.81%	3,145
Jun 5, 2026	65.08	65.08	65.08	65.08	65.08	6.43%	1
Jun 3, 2026	61.08	61.15	61.08	61.15	61.15	4.53%	7
Jun 2, 2026	57.72	58.50	57.72	58.50	58.50	-0.68%	79
Jun 1, 2026	60.17	60.17	58.90	58.90	58.90	-2.81%	5
May 29, 2026	60.60	60.60	60.60	60.60	60.60	0.28%	2
May 28, 2026	60.13	60.48	60.13	60.43	60.43	-1.76%	7
May 27, 2026	61.18	61.51	61.18	61.51	61.51	1.94%	226
May 26, 2026	60.82	60.82	60.34	60.34	60.34	-1.66%	127
May 25, 2026	60.16	61.36	60.16	61.36	61.36	1.09%	21
May 22, 2026	61.01	61.15	60.70	60.70	60.70	2.17%	1,413
May 20, 2026	59.41	59.41	59.41	59.41	59.41	0.22%	1,729
May 19, 2026	58.25	59.50	58.25	59.28	59.28	2.58%	22
May 18, 2026	57.89	58.19	57.79	57.79	57.79	-2.18%	96
May 15, 2026	60.00	60.28	59.08	59.08	59.08	11.87%	2,441
May 14, 2026	52.81	52.81	52.81	52.81	52.81	-9.09%	1
May 13, 2026	58.45	58.45	57.82	58.41	58.09	-	10
May 12, 2026	58.47	58.47	58.41	58.41	58.09	1.81%	4
May 11, 2026	57.88	57.88	57.37	57.37	57.06	-0.88%	98
May 8, 2026	57.82	57.88	57.82	57.88	57.56	0.10%	69
May 7, 2026	58.68	58.68	57.82	57.82	57.50	-0.46%	11
May 6, 2026	58.09	58.09	58.09	58.09	57.77	1.63%	283
May 5, 2026	57.34	57.34	57.16	57.16	56.85	-0.26%	4
May 4, 2026	58.41	58.41	57.11	57.31	57.00	-6.66%	6,194
Apr 30, 2026	61.51	61.51	61.40	61.40	61.06	1.57%	1,644
Apr 29, 2026	59.77	60.47	59.77	60.45	60.12	0.28%	265
Apr 28, 2026	60.86	61.14	60.13	60.28	59.95	-2.92%	3,756
Apr 24, 2026	61.50	62.09	61.50	62.09	61.75	-0.67%	102
Apr 20, 2026	62.51	62.51	62.51	62.51	62.17	0.45%	133
Apr 16, 2026	61.64	62.23	61.63	62.23	61.89	0.48%	600
Apr 15, 2026	61.99	61.99	61.74	61.93	61.59	-0.71%	77
Apr 14, 2026	62.21	62.37	62.21	62.37	62.03	0.26%	19
Apr 13, 2026	62.82	62.87	62.00	62.21	61.87	-0.97%	746
Apr 10, 2026	62.82	62.82	62.82	62.82	62.48	-2.56%	200
Apr 9, 2026	63.65	64.47	63.65	64.47	64.12	1.29%	131
Apr 8, 2026	63.55	63.65	63.55	63.65	63.30	1.45%	40
Apr 7, 2026	62.74	62.74	62.74	62.74	62.40	-0.11%	37
Apr 6, 2026	64.04	64.04	62.81	62.81	62.47	-1.92%	420
Apr 2, 2026	64.19	64.19	64.04	64.04	63.69	0.47%	24
Apr 1, 2026	63.74	63.74	63.74	63.74	63.39	-2.01%	1
Mar 31, 2026	65.67	65.67	64.97	65.05	64.69	-0.94%	3,031
Mar 30, 2026	65.67	65.67	65.67	65.67	65.31	-0.88%	50
Mar 27, 2026	66.25	66.25	66.25	66.25	65.89	0.44%	46
Mar 26, 2026	65.96	65.96	65.96	65.96	65.60	-0.05%	400
Mar 25, 2026	66.57	66.57	65.99	65.99	65.63	0.79%	326
Mar 23, 2026	65.47	65.47	65.47	65.47	65.11	-0.02%	114
Mar 19, 2026	65.48	65.48	65.48	65.48	65.12	-	3
Mar 18, 2026	67.75	67.75	65.48	65.48	65.12	-2.37%	451
Mar 17, 2026	67.07	67.07	67.07	67.07	66.70	-2.00%	322