BMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	30.42	30.42	30.36	30.41	30.41	-0.53%	1,707
Dec 29, 2025	30.67	30.70	30.57	30.57	30.57	-0.46%	564
Dec 26, 2025	30.88	30.88	30.68	30.71	30.71	-0.41%	1,127
Dec 24, 2025	30.78	30.84	30.78	30.84	30.84	0.51%	1,181
Dec 23, 2025	30.78	30.78	30.66	30.68	30.68	-0.16%	2,164
Dec 22, 2025	30.49	30.78	30.49	30.73	30.73	1.09%	8,124
Dec 19, 2025	30.32	30.44	30.32	30.40	30.40	1.25%	1,126
Dec 18, 2025	29.95	30.03	29.95	30.03	30.03	0.36%	9,382
Dec 17, 2025	30.18	30.18	29.92	29.92	29.92	-0.72%	2,466
Dec 16, 2025	30.23	30.23	30.03	30.13	30.13	-0.79%	1,026
Dec 15, 2025	30.32	30.37	30.27	30.37	30.37	0.37%	1,807
Dec 12, 2025	30.42	30.42	30.20	30.26	30.26	-0.50%	6,099
Dec 11, 2025	30.27	30.49	30.27	30.41	30.41	-0.06%	510
Dec 10, 2025	29.94	30.44	29.94	30.43	30.43	1.49%	1,997
Dec 9, 2025	30.40	30.40	29.98	29.98	29.98	-1.25%	809
Dec 8, 2025	30.46	30.46	30.37	30.37	30.37	-0.48%	1,297
Dec 5, 2025	30.53	30.53	30.51	30.51	30.51	-0.16%	368
Dec 4, 2025	30.50	30.66	30.43	30.56	30.56	-0.03%	12,057
Dec 3, 2025	30.35	30.58	30.35	30.57	30.57	0.74%	2,190
Dec 2, 2025	30.44	30.44	30.29	30.35	30.35	-0.26%	10,156
Dec 1, 2025	30.57	30.57	30.43	30.43	30.43	-1.66%	1,287
Nov 28, 2025	30.94	30.94	30.94	30.94	30.94	0.04%	399
Nov 26, 2025	30.90	30.95	30.87	30.93	30.93	0.33%	3,530
Nov 25, 2025	30.83	30.83	30.77	30.82	30.82	1.51%	3,201
Nov 24, 2025	30.23	30.36	30.23	30.36	30.36	1.33%	2,017
Nov 21, 2025	29.60	30.09	29.60	29.96	29.96	2.29%	6,285
Nov 20, 2025	29.90	29.90	29.29	29.29	29.29	-0.57%	2,585
Nov 19, 2025	29.37	29.46	29.22	29.46	29.46	0.60%	1,134
Nov 18, 2025	29.00	29.36	28.99	29.29	29.29	0.89%	4,480