GE HealthCare Technologies Inc. (BMV:GEHC)
1,320.00
-101.00 (-7.11%)
At close: Oct 10, 2025
BMV:GEHC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,320.00 | -7.11% | 14 |
Oct 3, 2025 | 1,427.00 | 1,430.00 | 1,421.00 | 1,421.00 | 1,421.00 | 2.82% | 20,000 |
Oct 1, 2025 | 1,381.97 | 1,381.97 | 1,381.97 | 1,381.97 | 1,381.97 | 0.51% | 2,090 |
Sep 30, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 3.31% | 147 |
Sep 26, 2025 | 1,331.00 | 1,332.00 | 1,331.00 | 1,331.00 | 1,331.00 | -6.33% | 10,004 |
Sep 12, 2025 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 3.42% | 7 |
Sep 4, 2025 | 1,376.08 | 1,376.08 | 1,374.00 | 1,374.00 | 1,374.00 | 0.66% | 204 |
Aug 18, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | 17 |
Aug 11, 2025 | 1,359.31 | 1,365.00 | 1,359.31 | 1,365.00 | 1,365.00 | 2.96% | 22,070 |
Aug 4, 2025 | 1,325.82 | 1,325.82 | 1,325.82 | 1,325.82 | 1,325.82 | 0.06% | 374 |
Aug 1, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.77% | 11 |
Jul 30, 2025 | 1,335.25 | 1,335.25 | 1,335.25 | 1,335.25 | 1,335.25 | -6.02% | 532 |
Jul 25, 2025 | 1,420.72 | 1,420.72 | 1,420.72 | 1,420.72 | 1,420.72 | 0.76% | 171 |
Jul 21, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,409.35 | -0.77% | 1,052 |
Jul 17, 2025 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,420.35 | 0.78% | 530 |
Jul 11, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,409.35 | -0.14% | 530 |
Jul 9, 2025 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,411.35 | 0.86% | 530 |
Jul 3, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,399.36 | 1.01% | 143 |
Jun 26, 2025 | 1,386.01 | 1,386.01 | 1,386.01 | 1,386.01 | 1,385.37 | 2.06% | 15 |
Jun 23, 2025 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,357.37 | -1.24% | 95 |
Jun 17, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,374.37 | -1.08% | 12 |
Jun 11, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,389.36 | - | 45 |
Jun 9, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,389.36 | 0.72% | 18 |
Jun 5, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,379.36 | 0.51% | 18 |
May 28, 2025 | 1,372.00 | 1,373.00 | 1,372.00 | 1,373.00 | 1,372.37 | 3.23% | 28 |
May 23, 2025 | 1,325.52 | 1,330.00 | 1,325.52 | 1,330.00 | 1,329.39 | -1.27% | 39,006 |
May 22, 2025 | 1,335.00 | 1,347.08 | 1,334.50 | 1,347.08 | 1,346.46 | -3.78% | 20,030 |
May 19, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,399.36 | 1.95% | 115 |
May 9, 2025 | 1,373.24 | 1,373.24 | 1,373.24 | 1,373.24 | 1,372.61 | 2.10% | 40 |
May 7, 2025 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,344.38 | -1.36% | 94 |
May 5, 2025 | 1,361.00 | 1,363.55 | 1,361.00 | 1,363.55 | 1,362.92 | -0.03% | 307 |
May 2, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,363.37 | -2.15% | 227 |
Apr 30, 2025 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,393.36 | 4.03% | 52 |
Apr 28, 2025 | 1,338.00 | 1,340.00 | 1,338.00 | 1,340.00 | 1,339.38 | 2.92% | 2,371 |
Apr 23, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,300.71 | 7.25% | 10 |