BMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	30.80	31.54	30.80	31.54	31.54	2.76%	1,776
Jul 1, 2026	30.69	30.69	30.69	30.69	30.69	0.24%	122
Jun 30, 2026	30.77	30.77	30.62	30.62	30.62	-0.50%	1,194
Jun 29, 2026	30.60	30.78	30.60	30.77	30.77	0.62%	6,289
Jun 26, 2026	30.53	30.58	30.33	30.58	30.58	2.23%	822
Jun 25, 2026	29.99	29.99	29.92	29.92	29.91	1.74%	888
Jun 24, 2026	29.49	29.49	29.38	29.40	29.40	1.86%	791
Jun 23, 2026	28.87	28.87	28.87	28.87	28.87	1.07%	2,334
Jun 22, 2026	28.60	28.60	28.56	28.56	28.56	0.50%	510
Jun 18, 2026	28.22	28.42	28.22	28.42	28.42	0.05%	684
Jun 17, 2026	28.41	28.41	28.41	28.41	28.41	-0.30%	154
Jun 16, 2026	28.49	28.61	28.49	28.49	28.49	0.03%	676
Jun 15, 2026	28.70	28.70	28.37	28.48	28.48	0.01%	2,130
Jun 12, 2026	28.49	28.64	28.49	28.56	28.48	-0.18%	5,098
Jun 11, 2026	28.61	28.61	28.61	28.61	28.53	1.58%	178
Jun 10, 2026	28.17	28.17	28.17	28.17	28.09	-1.71%	193
Jun 9, 2026	28.53	28.66	28.37	28.66	28.57	1.36%	1,238
Jun 8, 2026	28.49	28.49	28.27	28.27	28.19	-0.65%	887
Jun 5, 2026	28.46	28.46	28.46	28.46	28.37	-1.01%	39
Jun 4, 2026	28.33	28.76	28.33	28.75	28.66	1.98%	649
Jun 3, 2026	27.80	28.19	27.80	28.19	28.11	0.92%	511
Jun 2, 2026	27.83	27.93	27.83	27.93	27.85	-1.63%	916
Jun 1, 2026	28.34	28.44	28.34	28.39	28.31	-1.17%	1,895
May 29, 2026	28.59	28.73	28.59	28.73	28.65	0.56%	490
May 28, 2026	28.19	28.57	28.19	28.57	28.49	1.58%	400
May 27, 2026	28.30	28.30	28.08	28.13	28.05	0.09%	217
May 26, 2026	28.15	28.15	28.04	28.10	28.02	0.07%	966
May 22, 2026	28.05	28.11	28.00	28.08	28.00	0.72%	9,359
May 21, 2026	27.62	27.88	27.62	27.88	27.80	0.96%	439
May 20, 2026	27.49	27.62	27.49	27.62	27.54	0.88%	693
May 19, 2026	27.27	27.37	27.27	27.37	27.30	0.29%	446
May 18, 2026	27.26	27.35	27.25	27.30	27.22	0.11%	23,834
May 15, 2026	27.64	27.66	27.27	27.27	27.19	-1.49%	1,231
May 14, 2026	27.81	27.81	27.68	27.68	27.60	-0.62%	1,781
May 13, 2026	27.75	27.85	27.69	27.85	27.77	-0.46%	525
May 12, 2026	27.56	27.99	27.56	27.98	27.90	1.52%	9,523
May 11, 2026	27.93	27.93	27.56	27.56	27.48	-0.67%	1,935
May 8, 2026	27.75	27.75	27.75	27.75	27.67	-0.75%	587
May 7, 2026	28.38	28.38	27.95	27.96	27.88	-1.14%	3,942
May 6, 2026	28.20	28.28	28.20	28.28	28.20	0.53%	581
May 5, 2026	28.14	28.14	28.13	28.13	28.05	1.03%	322
May 4, 2026	27.85	27.93	27.83	27.84	27.76	-0.03%	7,580
May 1, 2026	28.00	28.00	27.85	27.85	27.77	-0.71%	286
Apr 30, 2026	27.83	28.05	27.83	28.05	27.97	1.60%	596
Apr 29, 2026	27.72	27.72	27.61	27.61	27.53	-1.00%	809
Apr 28, 2026	28.08	28.08	27.80	27.89	27.81	-0.38%	851
Apr 27, 2026	28.07	28.22	27.99	28.00	27.92	-0.72%	25,128
Apr 24, 2026	28.19	28.26	28.19	28.20	28.12	-0.70%	1,177
Apr 23, 2026	28.57	28.57	28.21	28.40	28.32	-1.79%	3,813
Apr 22, 2026	28.95	28.95	28.91	28.92	28.84	-0.07%	2,333