BVMF:AMGN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	79.69	80.39	79.69	80.39	80.39	-1.14%	12
Aug 26, 2026	81.21	81.51	81.20	81.32	81.32	-0.05%	75
Aug 25, 2026	81.68	81.68	81.36	81.36	81.36	0.82%	443
Aug 21, 2026	79.59	81.10	79.59	80.70	80.70	2.40%	142
Aug 20, 2026	82.26	82.26	70.01	78.81	78.81	-2.86%	307
Aug 19, 2026	79.10	83.38	79.10	81.44	81.13	2.96%	97
Aug 18, 2026	78.66	79.27	78.66	79.10	78.80	1.92%	102
Aug 17, 2026	77.42	77.61	77.35	77.61	77.32	0.21%	38
Aug 14, 2026	77.06	77.45	76.87	77.45	77.16	0.51%	117
Aug 13, 2026	77.20	77.45	77.06	77.06	76.77	0.01%	370
Aug 12, 2026	76.72	77.33	76.72	77.05	76.76	0.44%	28
Aug 11, 2026	75.72	76.71	75.72	76.71	76.42	1.31%	3
Aug 10, 2026	74.22	75.72	74.22	75.72	75.43	2.02%	11
Aug 7, 2026	73.82	74.22	73.82	74.22	73.94	0.54%	50
Aug 6, 2026	74.82	75.26	73.38	73.82	73.54	-0.05%	80
Aug 5, 2026	74.21	74.30	73.86	73.86	73.58	4.32%	292
Aug 4, 2026	70.56	70.80	70.56	70.80	70.53	2.80%	21
Aug 3, 2026	69.89	69.89	68.67	68.87	68.61	-1.46%	55
Jul 31, 2026	70.00	70.07	69.89	69.89	69.62	-2.73%	28
Jul 29, 2026	71.85	71.85	71.85	71.85	71.58	0.67%	45
Jul 28, 2026	69.37	71.75	69.37	71.37	71.10	2.88%	1,059
Jul 27, 2026	68.26	69.37	68.26	69.37	69.11	1.63%	51
Jul 24, 2026	68.18	68.26	68.18	68.26	68.00	2.43%	311
Jul 23, 2026	66.64	66.64	66.64	66.64	66.39	-	1
Jul 22, 2026	66.64	66.64	66.64	66.64	66.39	0.45%	15
Jul 21, 2026	65.14	66.34	65.14	66.34	66.09	-0.20%	9
Jul 20, 2026	66.47	66.47	66.47	66.47	66.22	-0.34%	112
Jul 17, 2026	67.83	67.83	66.64	66.70	66.45	-0.76%	102
Jul 16, 2026	67.01	67.21	67.01	67.21	66.95	3.54%	200
Jul 15, 2026	64.60	64.91	64.60	64.91	64.66	0.67%	335
Jul 14, 2026	64.19	64.48	64.19	64.48	64.24	-2.57%	2,997
Jul 13, 2026	66.18	66.18	66.18	66.18	65.93	-	3
Jul 10, 2026	66.05	66.18	66.05	66.18	65.93	-0.36%	1,000
Jul 9, 2026	66.25	67.07	66.25	66.42	66.17	-1.76%	6
Jul 8, 2026	67.61	67.61	67.61	67.61	67.35	-0.01%	218
Jul 7, 2026	67.51	67.62	67.51	67.62	67.36	0.16%	702
Jul 6, 2026	67.25	67.51	67.25	67.51	67.25	-3.24%	960
Jul 3, 2026	69.10	69.77	69.10	69.77	69.51	0.97%	31
Jul 2, 2026	68.42	69.10	68.42	69.10	68.84	4.19%	1,015
Jun 29, 2026	65.66	66.78	65.66	66.32	66.07	0.15%	1,728
Jun 26, 2026	65.87	66.73	65.87	66.22	65.97	0.53%	522
Jun 25, 2026	65.34	65.87	65.34	65.87	65.62	0.81%	1,531
Jun 24, 2026	64.26	65.52	64.26	65.34	65.09	1.59%	1,306
Jun 23, 2026	64.14	64.32	64.14	64.32	64.08	1.71%	244
Jun 22, 2026	63.12	63.35	63.12	63.24	63.00	1.53%	33
Jun 18, 2026	62.81	62.81	62.29	62.29	62.05	-1.50%	71
Jun 17, 2026	63.24	63.24	63.24	63.24	63.00	-	1
Jun 16, 2026	63.49	63.75	63.22	63.24	63.00	-0.68%	107
Jun 15, 2026	63.67	64.42	63.67	63.67	63.43	-0.69%	150
Jun 12, 2026	65.14	65.14	64.02	64.11	63.87	0.03%	13