BeBetter Med Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	40.10	40.10	38.98	39.61	39.61	-1.71%	3,401,440
Apr 15, 2026	38.88	40.33	37.71	40.30	40.30	5.50%	4,934,154
Apr 14, 2026	37.80	38.24	36.90	38.20	38.20	1.60%	2,829,716
Apr 13, 2026	37.00	38.10	36.90	37.60	37.60	-0.21%	1,474,460
Apr 10, 2026	38.00	38.50	37.38	37.68	37.68	-0.84%	3,041,171
Apr 9, 2026	40.97	41.88	37.52	38.00	38.00	-6.59%	5,076,273
Apr 8, 2026	40.02	40.85	39.50	40.68	40.68	4.36%	2,804,269
Apr 7, 2026	40.75	40.75	38.34	38.98	38.98	-2.96%	2,509,593
Apr 3, 2026	41.60	42.21	39.68	40.17	40.17	-4.36%	2,881,724
Apr 2, 2026	41.98	42.87	40.57	42.00	42.00	-	4,555,262
Apr 1, 2026	36.80	42.83	36.50	42.00	42.00	14.60%	7,887,010
Mar 31, 2026	37.73	38.00	35.91	36.65	36.65	-1.53%	2,864,128
Mar 30, 2026	38.73	39.08	36.37	37.22	37.22	-5.27%	4,370,158
Mar 27, 2026	35.46	39.45	35.01	39.29	39.29	10.61%	4,725,108
Mar 26, 2026	36.67	37.90	35.30	35.52	35.52	-3.58%	2,099,723
Mar 25, 2026	38.45	38.45	36.36	36.84	36.84	-0.05%	1,980,573
Mar 24, 2026	35.99	37.12	35.49	36.86	36.86	5.95%	2,525,012
Mar 23, 2026	37.50	37.80	34.20	34.79	34.79	-8.45%	3,778,712
Mar 20, 2026	39.53	40.83	38.00	38.00	38.00	-3.80%	2,338,897
Mar 19, 2026	40.10	40.44	39.00	39.50	39.50	-3.66%	2,045,173
Mar 18, 2026	40.00	41.46	40.00	41.00	41.00	0.34%	1,935,817
Mar 17, 2026	41.27	42.45	39.81	40.86	40.86	0.86%	3,117,854
Mar 16, 2026	39.03	41.15	38.50	40.51	40.51	3.29%	3,877,414
Mar 13, 2026	39.90	40.28	38.85	39.22	39.22	-1.78%	2,040,259
Mar 12, 2026	41.95	41.95	39.40	39.93	39.93	-4.08%	2,372,742
Mar 11, 2026	42.38	43.21	40.89	41.63	41.63	-3.63%	3,432,592
Mar 10, 2026	39.42	43.73	39.42	43.20	43.20	9.67%	4,632,748
Mar 9, 2026	40.00	40.01	38.75	39.39	39.39	-3.24%	2,637,696
Mar 6, 2026	37.00	41.50	36.35	40.71	40.71	9.91%	5,651,569
Mar 5, 2026	37.00	37.90	36.50	37.04	37.04	1.42%	2,416,368
Mar 4, 2026	36.53	37.13	36.21	36.52	36.52	-0.03%	1,609,888
Mar 3, 2026	38.93	39.37	36.33	36.53	36.53	-6.16%	3,289,867
Mar 2, 2026	40.10	40.44	38.61	38.93	38.93	-3.45%	2,768,394
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