BeBetter Med Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.53	22.49	21.41	21.69	21.69	0.56%	4,303,090
Sep 29, 2026	21.76	22.73	21.40	21.57	21.57	-0.55%	3,358,665
Sep 28, 2026	22.54	22.90	21.47	21.69	21.69	-3.47%	3,002,888
Sep 24, 2026	23.20	23.66	22.37	22.47	22.47	-3.97%	3,963,390
Sep 23, 2026	23.80	23.96	23.00	23.40	23.40	-0.93%	4,328,232
Sep 22, 2026	23.55	24.34	23.16	23.62	23.62	0.04%	6,311,670
Sep 21, 2026	22.65	23.80	22.46	23.61	23.61	5.17%	4,788,011
Sep 18, 2026	21.62	22.85	21.37	22.45	22.45	5.15%	5,468,123
Sep 17, 2026	20.95	21.60	20.80	21.35	21.35	2.20%	3,310,655
Sep 16, 2026	20.96	21.29	20.51	20.89	20.89	-0.76%	3,540,815
Sep 15, 2026	21.02	21.49	20.82	21.05	21.05	0.38%	2,463,837
Sep 14, 2026	20.21	21.38	20.01	20.97	20.97	3.56%	3,279,791
Sep 11, 2026	20.87	20.95	19.98	20.25	20.25	-4.16%	3,632,307
Sep 10, 2026	21.42	21.50	21.06	21.13	21.13	-1.72%	2,406,301
Sep 9, 2026	21.75	21.89	20.95	21.50	21.50	-1.51%	4,514,358
Sep 8, 2026	22.41	22.80	21.73	21.83	21.83	-3.41%	5,650,936
Sep 7, 2026	23.32	23.32	22.45	22.60	22.60	-2.42%	3,343,360
Sep 4, 2026	23.40	24.00	22.99	23.16	23.16	-1.03%	2,825,208
Sep 3, 2026	23.76	23.94	23.30	23.40	23.40	-1.14%	3,010,466
Sep 2, 2026	24.36	24.45	23.55	23.67	23.67	-2.67%	3,704,503
Sep 1, 2026	24.98	25.04	24.10	24.32	24.32	-1.54%	2,427,142
Aug 31, 2026	24.66	24.88	24.01	24.70	24.70	0.16%	2,964,897
Aug 28, 2026	25.80	25.93	24.60	24.66	24.66	-4.16%	2,968,529
Aug 27, 2026	24.86	25.85	24.65	25.73	25.73	3.54%	3,203,370
Aug 26, 2026	25.35	26.32	24.53	24.85	24.85	-2.09%	3,328,032
Aug 25, 2026	24.71	25.50	24.30	25.38	25.38	0.91%	3,474,495
Aug 24, 2026	27.00	27.00	24.75	25.15	25.15	-5.81%	3,558,393
Aug 21, 2026	27.10	27.17	26.22	26.70	26.70	-1.77%	4,745,707
Aug 20, 2026	27.91	28.40	26.79	27.18	27.18	2.72%	6,766,209
Aug 19, 2026	27.62	27.92	26.45	26.46	26.46	-5.13%	4,319,104
Aug 18, 2026	28.20	28.20	26.57	27.89	27.89	-0.04%	5,919,060
Aug 17, 2026	27.95	28.29	27.00	27.90	27.90	-0.92%	5,701,709
Aug 14, 2026	28.40	28.65	27.50	28.16	28.16	-0.32%	4,638,195
Aug 13, 2026	26.91	29.14	26.67	28.25	28.25	4.98%	7,635,286
Aug 12, 2026	26.46	27.39	26.41	26.91	26.91	0.49%	6,045,149
Aug 11, 2026	25.09	27.50	25.09	26.78	26.78	4.08%	8,430,238
Aug 10, 2026	24.07	26.39	24.07	25.73	25.73	1.42%	7,691,520
Aug 7, 2026	23.37	25.74	22.83	25.37	25.37	9.12%	9,128,466
Aug 6, 2026	23.15	23.53	22.78	23.25	23.25	1.17%	4,537,357
Aug 5, 2026	22.27	23.29	22.01	22.98	22.98	3.51%	5,914,969
Aug 4, 2026	21.89	22.28	21.70	22.20	22.20	2.68%	4,473,984
Aug 3, 2026	21.40	21.98	21.29	21.62	21.62	0.93%	4,390,179
Jul 31, 2026	21.58	22.09	21.32	21.42	21.42	1.42%	6,600,031
Jul 30, 2026	22.00	22.19	20.70	21.12	21.12	-4.99%	7,574,156
Jul 29, 2026	22.00	22.74	21.51	22.23	22.23	-4.18%	10,248,922
Jul 28, 2026	27.20	27.20	22.43	23.20	23.20	-17.26%	19,220,971
Jul 27, 2026	30.91	30.99	27.80	28.04	28.04	-9.05%	7,696,113
Jul 24, 2026	35.60	35.60	30.55	30.83	30.83	-14.24%	6,641,357
Jul 23, 2026	36.45	36.45	35.03	35.95	35.95	-0.28%	4,746,204
Jul 22, 2026	35.39	36.11	34.81	36.05	36.05	1.35%	4,614,503