BeBetter Med Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.67	41.58	40.01	40.32	40.32	-0.79%	2,224,219
Feb 26, 2026	41.78	41.78	40.34	40.64	40.64	-2.57%	1,911,853
Feb 25, 2026	41.73	42.16	40.41	41.71	41.71	-1.09%	1,807,844
Feb 24, 2026	42.86	44.20	41.60	42.17	42.17	-0.52%	2,191,387
Feb 13, 2026	42.82	43.75	42.35	42.39	42.39	-1.65%	1,426,116
Feb 12, 2026	44.37	44.37	42.50	43.10	43.10	-2.02%	2,111,044
Feb 11, 2026	43.28	44.90	43.02	43.99	43.99	1.01%	3,230,687
Feb 10, 2026	42.68	45.32	42.35	43.55	43.55	2.66%	4,334,986
Feb 9, 2026	42.14	43.80	41.61	42.42	42.42	-0.12%	3,395,356
Feb 6, 2026	43.78	46.20	42.15	42.47	42.47	-5.20%	5,863,467
Feb 5, 2026	40.80	45.38	40.17	44.80	44.80	10.10%	9,482,677
Feb 4, 2026	41.46	42.68	39.62	40.69	40.69	-0.27%	4,837,771
Feb 3, 2026	41.00	41.20	38.53	40.80	40.80	1.04%	4,820,378
Feb 2, 2026	42.30	42.77	40.02	40.38	40.38	-5.41%	3,384,982
Jan 30, 2026	43.71	44.81	42.12	42.69	42.69	-1.36%	3,877,462
Jan 29, 2026	45.88	46.22	43.00	43.28	43.28	-6.44%	6,008,381
Jan 28, 2026	54.00	54.00	44.91	46.26	46.26	-13.61%	10,336,162
Jan 27, 2026	55.18	55.92	52.52	53.55	53.55	-2.37%	3,952,255
Jan 26, 2026	54.31	57.47	53.05	54.85	54.85	0.92%	3,616,928
Jan 23, 2026	52.15	55.55	50.37	54.35	54.35	4.92%	4,764,865
Jan 22, 2026	54.00	54.52	51.00	51.80	51.80	-4.23%	5,334,348
Jan 21, 2026	50.79	55.88	50.35	54.09	54.09	6.50%	5,791,391
Jan 20, 2026	52.59	53.74	49.58	50.79	50.79	-2.33%	5,826,715
Jan 19, 2026	48.46	53.80	48.46	52.00	52.00	8.02%	5,920,304
Jan 16, 2026	49.00	51.56	47.57	48.14	48.14	-2.51%	4,327,906
Jan 15, 2026	47.70	49.79	46.60	49.38	49.38	2.68%	4,396,434
Jan 14, 2026	47.38	50.50	45.60	48.09	48.09	-3.61%	8,183,104
Jan 13, 2026	47.22	51.99	46.36	49.89	49.89	4.59%	9,511,177
Jan 12, 2026	50.78	53.53	47.65	47.70	47.70	-2.81%	12,578,360
Jan 9, 2026	46.00	51.66	45.55	49.08	49.08	-1.21%	12,210,550
Jan 8, 2026	43.92	49.68	43.92	49.68	49.68	20.00%	14,050,140
Jan 7, 2026	35.99	41.40	35.99	41.40	41.40	20.00%	10,024,740
Jan 6, 2026	32.00	35.74	31.51	34.50	34.50	6.15%	9,957,342
Jan 5, 2026	28.91	33.07	28.91	32.50	32.50	11.84%	10,330,740
Dec 31, 2025	28.01	29.20	27.83	29.06	29.06	3.64%	3,323,704
Dec 30, 2025	28.60	28.72	28.03	28.04	28.04	-1.58%	2,177,106
Dec 29, 2025	29.00	29.19	28.49	28.49	28.49	-2.03%	1,997,750
Dec 26, 2025	29.70	29.70	28.84	29.08	29.08	-1.86%	2,818,037
Dec 25, 2025	29.42	29.69	29.33	29.63	29.63	0.27%	2,007,069
Dec 24, 2025	29.29	29.86	29.07	29.55	29.55	0.85%	2,173,579
Dec 23, 2025	29.27	29.64	29.01	29.30	29.30	0.03%	1,921,576
Dec 22, 2025	29.27	29.80	29.08	29.29	29.29	-0.03%	2,521,223
Dec 19, 2025	28.81	30.10	28.81	29.30	29.30	1.31%	3,782,845
Dec 18, 2025	29.13	29.24	28.88	28.92	28.92	-0.89%	1,796,066
Dec 17, 2025	28.88	29.28	28.61	29.18	29.18	0.97%	2,081,514
Dec 16, 2025	29.68	29.68	28.76	28.90	28.90	-2.63%	3,121,159
Dec 15, 2025	29.60	30.30	29.52	29.68	29.68	-1.33%	3,146,650
Dec 12, 2025	32.00	32.03	29.92	30.08	30.08	-6.09%	7,863,906
Dec 11, 2025	31.55	33.43	30.21	32.03	32.03	1.26%	8,510,041
Dec 10, 2025	31.90	32.17	31.11	31.63	31.63	-1.09%	3,979,539