BMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	29.22	29.22	29.03	29.03	29.03	-0.03%	379
Nov 14, 2025	28.87	29.04	28.87	29.04	29.04	-0.06%	693
Nov 13, 2025	29.14	29.42	29.05	29.05	29.05	-0.92%	2,406
Nov 12, 2025	29.16	29.33	29.16	29.32	29.32	0.78%	2,024
Nov 11, 2025	29.07	29.11	29.06	29.10	29.10	2.26%	11,234
Nov 10, 2025	28.45	28.45	28.45	28.45	28.45	0.76%	85
Nov 7, 2025	28.01	28.24	28.01	28.24	28.24	-0.16%	791
Nov 6, 2025	28.31	28.31	28.07	28.28	28.28	0.03%	7,185
Nov 5, 2025	28.13	28.28	28.07	28.28	28.28	0.33%	1,734
Nov 4, 2025	28.00	28.42	28.00	28.18	28.18	-0.33%	1,498
Nov 3, 2025	28.01	28.28	27.96	28.28	28.28	-0.87%	7,247
Oct 31, 2025	28.44	28.52	28.37	28.52	28.52	0.60%	3,219
Oct 30, 2025	28.22	28.50	28.22	28.35	28.35	0.78%	1,801
Oct 29, 2025	28.33	28.33	28.13	28.13	28.13	-0.75%	689
Oct 28, 2025	28.56	28.56	28.34	28.34	28.34	-1.00%	988
Oct 27, 2025	28.53	28.63	28.51	28.63	28.63	0.58%	2,950
Oct 24, 2025	28.50	28.57	28.46	28.46	28.46	0.29%	1,405
Oct 23, 2025	28.32	28.39	28.26	28.38	28.38	0.58%	2,974
Oct 22, 2025	28.34	28.34	28.22	28.22	28.22	-0.33%	2,268
Oct 21, 2025	28.38	28.38	28.31	28.31	28.31	0.08%	1,676
Oct 20, 2025	28.21	28.33	28.21	28.29	28.29	1.04%	3,302
Oct 17, 2025	27.92	28.00	27.92	28.00	28.00	0.27%	1,542
Oct 16, 2025	28.05	28.19	27.85	27.92	27.92	0.58%	4,133
Oct 15, 2025	27.84	27.84	27.76	27.76	27.76	0.68%	906
Oct 14, 2025	27.55	27.71	27.55	27.57	27.57	0.01%	7,289
Oct 13, 2025	27.52	27.57	27.49	27.57	27.57	0.60%	769
Oct 10, 2025	27.67	27.67	27.41	27.41	27.41	-1.37%	7,079