BeBetter Med Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	34.64	36.08	32.68	35.57	35.57	1.69%	6,521,129
Jul 20, 2026	36.00	36.99	33.19	34.98	34.98	4.95%	8,994,238
Jul 17, 2026	35.97	36.79	32.88	33.33	33.33	-8.41%	6,360,248
Jul 16, 2026	35.00	36.50	34.30	36.39	36.39	1.42%	7,344,417
Jul 15, 2026	33.94	36.63	33.51	35.88	35.88	5.44%	10,089,162
Jul 14, 2026	33.40	34.40	32.13	34.03	34.03	1.89%	7,648,230
Jul 13, 2026	31.54	34.93	30.70	33.40	33.40	6.27%	8,611,547
Jul 10, 2026	30.43	32.88	30.06	31.43	31.43	3.25%	4,685,286
Jul 9, 2026	31.13	32.38	30.09	30.44	30.44	-4.25%	4,166,116
Jul 8, 2026	33.06	33.72	31.27	31.79	31.79	-4.10%	4,581,305
Jul 7, 2026	34.55	35.11	33.10	33.15	33.15	-4.63%	4,875,806
Jul 6, 2026	34.45	36.23	33.75	34.76	34.76	0.75%	6,854,556
Jul 3, 2026	34.86	34.89	33.40	34.50	34.50	0.58%	4,848,981
Jul 2, 2026	34.31	35.49	34.05	34.30	34.30	0.03%	6,543,192
Jul 1, 2026	31.98	34.97	31.62	34.29	34.29	7.22%	7,552,649
Jun 30, 2026	30.90	32.32	30.25	31.98	31.98	2.80%	5,075,079
Jun 29, 2026	28.58	32.49	28.21	31.11	31.11	9.08%	5,612,279
Jun 26, 2026	31.90	31.90	28.40	28.52	28.52	-9.78%	3,857,810
Jun 25, 2026	32.00	32.69	31.10	31.61	31.61	-2.41%	3,743,043
Jun 24, 2026	32.59	32.97	31.25	32.39	32.39	1.38%	3,888,681
Jun 23, 2026	30.08	32.66	30.00	31.95	31.95	5.86%	5,190,312
Jun 22, 2026	30.46	30.46	28.82	30.18	30.18	-1.05%	3,738,201
Jun 18, 2026	29.90	31.10	29.30	30.50	30.50	1.77%	3,595,665
Jun 17, 2026	30.00	30.65	29.82	29.97	29.97	-1.19%	1,937,271
Jun 16, 2026	29.95	30.59	28.91	30.33	30.33	1.27%	3,139,738
Jun 15, 2026	30.37	30.96	29.71	29.95	29.95	-1.12%	2,085,999
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