BMED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.05	28.11	28.00	28.08	28.08	0.72%	9,359
May 21, 2026	27.62	27.88	27.62	27.88	27.88	0.96%	439
May 20, 2026	27.49	27.62	27.49	27.62	27.61	0.88%	693
May 19, 2026	27.27	27.37	27.27	27.37	27.37	0.29%	444
May 18, 2026	27.26	27.35	27.25	27.30	27.30	0.11%	23,834
May 15, 2026	27.64	27.66	27.27	27.27	27.26	-1.49%	1,231
May 14, 2026	27.81	27.81	27.68	27.68	27.68	-0.62%	1,781
May 13, 2026	27.75	27.85	27.69	27.85	27.85	-0.46%	525
May 12, 2026	27.56	27.99	27.56	27.98	27.98	1.52%	9,523
May 11, 2026	27.93	27.93	27.56	27.56	27.56	-0.67%	1,935
May 8, 2026	27.75	27.75	27.75	27.75	27.75	-0.75%	587
May 7, 2026	28.38	28.38	27.95	27.96	27.96	-1.14%	3,942
May 6, 2026	28.20	28.28	28.20	28.28	28.28	0.53%	581
May 5, 2026	28.14	28.14	28.13	28.13	28.13	1.03%	322
May 4, 2026	27.85	27.93	27.83	27.84	27.84	-0.03%	7,580
May 1, 2026	28.00	28.00	27.85	27.85	27.85	-0.71%	286
Apr 30, 2026	27.83	28.05	27.83	28.05	28.05	1.60%	596
Apr 29, 2026	27.72	27.72	27.61	27.61	27.61	-1.00%	809
Apr 28, 2026	28.08	28.08	27.80	27.89	27.89	-0.38%	851
Apr 27, 2026	28.07	28.22	27.99	28.00	28.00	-0.72%	25,128
Apr 24, 2026	28.19	28.26	28.19	28.20	28.20	-0.70%	1,177
Apr 23, 2026	28.57	28.57	28.21	28.40	28.40	-1.79%	3,813
Apr 22, 2026	28.95	28.95	28.91	28.92	28.92	-0.07%	2,333
Apr 21, 2026	29.24	29.24	28.94	28.94	28.94	-1.50%	769
Apr 20, 2026	29.33	29.50	29.33	29.38	29.38	-0.44%	5,838
Apr 17, 2026	29.35	29.51	29.35	29.51	29.51	1.65%	414
Apr 16, 2026	29.13	29.13	28.95	29.03	29.03	-1.09%	677
Apr 15, 2026	29.45	29.51	29.29	29.35	29.35	-0.37%	3,087
Apr 14, 2026	29.10	29.46	29.10	29.46	29.46	1.23%	1,255
Apr 13, 2026	29.10	29.10	29.10	29.10	29.10	0.85%	245
Apr 10, 2026	29.02	29.02	28.82	28.85	28.85	-1.32%	1,352
Apr 9, 2026	29.24	29.24	29.24	29.24	29.24	-0.17%	99
Apr 8, 2026	29.29	29.29	29.29	29.29	29.29	2.08%	315
Apr 7, 2026	28.46	28.69	28.45	28.69	28.69	-0.14%	374
Apr 6, 2026	28.65	28.73	28.65	28.73	28.73	-0.61%	630
Apr 2, 2026	28.96	28.98	28.88	28.91	28.91	-0.43%	8,880
Apr 1, 2026	29.15	29.15	29.00	29.03	29.03	0.34%	6,333
Mar 31, 2026	28.65	28.93	28.64	28.93	28.93	2.68%	4,157
Mar 30, 2026	28.26	28.26	28.17	28.17	28.17	0.34%	169
Mar 27, 2026	28.08	28.08	28.08	28.08	28.08	-2.02%	460
Mar 26, 2026	28.66	28.66	28.66	28.66	28.66	-0.45%	88
Mar 25, 2026	28.79	28.89	28.79	28.79	28.79	1.40%	1,747
Mar 24, 2026	28.25	28.47	28.25	28.39	28.39	-0.26%	3,026
Mar 23, 2026	28.47	28.47	28.47	28.47	28.47	1.23%	768
Mar 20, 2026	28.34	28.48	28.04	28.12	28.12	-1.30%	1,003
Mar 19, 2026	28.49	28.49	28.49	28.49	28.49	-0.18%	166
Mar 18, 2026	28.75	28.75	28.54	28.54	28.54	-1.41%	940
Mar 17, 2026	29.00	29.08	28.92	28.95	28.95	0.18%	2,698
Mar 16, 2026	29.02	29.02	28.88	28.90	28.90	0.94%	928
Mar 13, 2026	28.76	28.76	28.63	28.63	28.63	-0.52%	3,631