BMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.76	28.76	28.63	28.63	28.63	-0.52%	3,631
Mar 12, 2026	29.11	29.11	28.78	28.78	28.78	-2.35%	3,782
Mar 11, 2026	29.58	29.58	29.47	29.47	29.47	-0.43%	396
Mar 10, 2026	29.69	29.87	29.60	29.60	29.60	-0.61%	1,315
Mar 9, 2026	29.21	29.79	29.21	29.79	29.79	1.23%	722
Mar 6, 2026	29.41	29.43	29.23	29.42	29.42	-1.08%	5,410
Mar 5, 2026	29.59	29.74	29.59	29.74	29.74	-2.33%	342
Mar 4, 2026	30.32	30.45	30.31	30.45	30.45	0.59%	2,784
Mar 3, 2026	30.17	30.50	29.80	30.27	30.27	-1.46%	13,520
Mar 2, 2026	30.65	30.86	30.58	30.72	30.72	-0.98%	10,103
Feb 27, 2026	30.82	31.03	30.82	31.03	31.03	0.91%	4,457
Feb 26, 2026	30.76	30.76	30.51	30.75	30.75	-0.50%	6,620
Feb 25, 2026	30.90	30.90	30.90	30.90	30.90	-0.21%	355
Feb 24, 2026	31.01	31.04	30.96	30.96	30.96	0.61%	2,502
Feb 23, 2026	30.77	30.79	30.69	30.77	30.77	0.12%	7,109
Feb 20, 2026	30.74	30.74	30.74	30.74	30.74	-0.38%	359
Feb 19, 2026	30.73	30.86	30.70	30.86	30.85	0.06%	1,921
Feb 18, 2026	30.86	30.86	30.78	30.84	30.84	0.47%	2,805
Feb 17, 2026	30.52	30.69	30.49	30.69	30.69	0.71%	4,398
Feb 13, 2026	30.34	30.80	30.34	30.48	30.48	0.41%	1,533
Feb 12, 2026	30.60	30.61	30.35	30.35	30.35	-1.05%	4,057
Feb 11, 2026	30.45	30.67	30.29	30.67	30.67	-0.02%	7,283
Feb 10, 2026	30.85	30.90	30.68	30.68	30.68	-0.34%	1,058
Feb 9, 2026	30.66	30.79	30.66	30.79	30.79	-0.37%	4,751
Feb 6, 2026	30.66	30.90	30.66	30.90	30.90	1.85%	1,998
Feb 5, 2026	30.86	30.87	30.34	30.34	30.34	-1.67%	10,475
Feb 4, 2026	31.12	31.12	30.77	30.85	30.85	-0.85%	15,584
Feb 3, 2026	31.31	31.47	30.89	31.12	31.12	-0.63%	12,203
Feb 2, 2026	30.98	31.32	30.98	31.31	31.31	0.75%	4,734
Jan 30, 2026	31.24	31.24	31.08	31.08	31.08	-0.67%	1,359
Jan 29, 2026	31.25	31.29	31.21	31.29	31.29	-	6,361
Jan 28, 2026	31.23	31.33	31.23	31.29	31.29	-1.50%	7,519
Jan 27, 2026	31.90	31.93	31.70	31.77	31.77	0.28%	6,554
Jan 26, 2026	31.69	31.75	31.66	31.68	31.68	0.16%	17,279
Jan 23, 2026	31.73	31.77	31.57	31.63	31.63	-1.22%	14,404
Jan 22, 2026	31.97	32.19	31.94	32.02	32.02	0.72%	45,490
Jan 21, 2026	31.51	31.79	31.51	31.79	31.79	1.99%	10,251
Jan 20, 2026	30.77	31.24	30.77	31.17	31.17	0.01%	7,553
Jan 16, 2026	31.21	31.21	31.17	31.17	31.17	-0.85%	450
Jan 15, 2026	31.49	31.49	31.44	31.44	31.44	-0.27%	1,121
Jan 14, 2026	31.31	31.52	31.24	31.52	31.52	1.12%	2,949
Jan 13, 2026	31.09	31.19	31.01	31.17	31.17	0.14%	13,970
Jan 12, 2026	31.09	31.13	30.95	31.13	31.13	-0.06%	2,283
Jan 9, 2026	31.23	31.23	31.14	31.15	31.15	0.22%	1,092
Jan 8, 2026	31.50	31.50	31.03	31.08	31.08	-1.30%	5,484
Jan 7, 2026	31.24	31.50	31.24	31.49	31.49	1.31%	1,642
Jan 6, 2026	31.00	31.08	30.91	31.08	31.08	2.22%	10,234
Jan 5, 2026	30.03	30.41	30.00	30.40	30.40	0.18%	7,118
Jan 2, 2026	30.31	30.35	30.21	30.35	30.35	0.10%	1,842
Dec 31, 2025	30.32	30.39	30.32	30.32	30.32	-0.29%	7,307