BeBetter Med Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.32	31.00	29.30	30.29	30.29	4.09%	2,932,049
Jun 11, 2026	29.93	30.11	28.97	29.10	29.10	-2.90%	1,936,374
Jun 10, 2026	30.53	30.99	29.22	29.97	29.97	-3.54%	2,491,496
Jun 9, 2026	30.93	31.68	29.82	31.07	31.07	1.21%	2,556,926
Jun 8, 2026	30.50	31.46	30.05	30.70	30.70	-1.54%	2,436,472
Jun 5, 2026	31.57	31.77	29.56	31.18	31.18	-	4,228,242
Jun 4, 2026	34.00	34.02	31.00	31.18	31.18	-8.27%	4,862,879
Jun 3, 2026	34.70	35.00	33.61	33.99	33.99	-1.56%	3,775,173
Jun 2, 2026	34.03	35.15	33.86	34.53	34.53	0.47%	3,358,508
Jun 1, 2026	32.80	35.08	32.61	34.37	34.37	5.11%	4,964,540
May 29, 2026	34.36	34.55	32.48	32.70	32.70	-2.94%	4,079,391
May 28, 2026	36.94	36.94	32.00	33.69	33.69	-8.13%	6,875,932
May 27, 2026	37.53	38.20	36.33	36.67	36.67	-2.84%	4,033,157
May 26, 2026	37.32	38.00	36.41	37.74	37.74	0.16%	4,838,680
May 25, 2026	37.18	38.71	36.87	37.68	37.68	2.64%	4,726,674
May 22, 2026	36.50	37.13	35.88	36.71	36.71	0.52%	3,991,368
May 21, 2026	36.30	37.49	35.92	36.52	36.52	1.22%	5,491,546
May 20, 2026	35.80	36.57	35.05	36.08	36.08	0.78%	4,167,132
May 19, 2026	34.98	36.19	34.98	35.80	35.80	1.19%	4,730,757
May 18, 2026	34.25	35.95	33.59	35.38	35.38	1.64%	5,795,672
May 15, 2026	33.48	35.80	32.26	34.81	34.81	5.61%	5,372,292
May 14, 2026	34.37	34.37	32.80	32.96	32.96	-4.07%	3,012,750
May 13, 2026	34.19	34.57	33.62	34.36	34.36	0.47%	2,641,503
May 12, 2026	34.40	35.08	33.71	34.20	34.20	-1.78%	3,826,793
May 11, 2026	33.90	35.58	32.92	34.82	34.82	2.77%	5,365,341
May 8, 2026	33.58	34.16	32.98	33.88	33.88	1.74%	2,907,584
May 7, 2026	33.60	33.60	32.64	33.30	33.30	0.73%	3,368,678
May 6, 2026	31.80	33.95	31.64	33.06	33.06	3.93%	5,295,150
Apr 30, 2026	30.90	32.16	30.65	31.81	31.81	3.11%	4,526,054
Apr 29, 2026	31.00	31.68	30.41	30.85	30.85	-3.56%	5,227,438
Apr 28, 2026	33.50	34.32	30.18	31.99	31.99	-7.28%	8,766,008
Apr 27, 2026	35.24	35.24	33.96	34.50	34.50	-2.18%	1,642,067
Apr 24, 2026	35.04	35.62	34.46	35.27	35.27	0.94%	1,690,377
Apr 23, 2026	36.01	36.25	34.75	34.94	34.94	-2.94%	2,409,076
Apr 22, 2026	36.48	36.87	35.71	36.00	36.00	-2.36%	2,069,177
Apr 21, 2026	38.25	38.25	36.60	36.87	36.87	-3.63%	2,536,463
Apr 20, 2026	38.50	38.83	38.00	38.26	38.26	-0.86%	1,573,487
Apr 17, 2026	39.61	39.61	37.80	38.59	38.59	-2.58%	2,569,082
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