Byhealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.58	11.66	11.35	11.37	11.37	-1.81%	12,886,950
Mar 19, 2026	11.59	11.70	11.54	11.58	11.58	-0.43%	11,667,200
Mar 18, 2026	11.78	11.78	11.58	11.63	11.63	-0.85%	10,630,600
Mar 17, 2026	11.74	11.92	11.73	11.73	11.73	0.09%	13,345,740
Mar 16, 2026	11.62	11.76	11.60	11.72	11.72	0.86%	12,323,970
Mar 13, 2026	11.61	11.72	11.58	11.62	11.62	-0.09%	9,083,201
Mar 12, 2026	11.62	11.68	11.57	11.63	11.63	0.09%	9,502,057
Mar 11, 2026	11.61	11.64	11.50	11.62	11.62	-	10,215,855
Mar 10, 2026	11.65	11.68	11.52	11.62	11.62	0.43%	11,910,733
Mar 9, 2026	11.40	11.58	11.35	11.57	11.57	0.43%	15,467,860
Mar 6, 2026	11.33	11.54	11.31	11.52	11.52	1.50%	11,442,190
Mar 5, 2026	11.54	11.57	11.33	11.35	11.35	-0.61%	14,244,110
Mar 4, 2026	11.69	11.73	11.40	11.42	11.42	-2.39%	20,640,163
Mar 3, 2026	11.82	11.94	11.65	11.70	11.70	-1.02%	20,421,055
Mar 2, 2026	11.95	12.03	11.73	11.82	11.82	-1.99%	22,524,240
Feb 27, 2026	12.07	12.11	12.02	12.06	12.06	0.25%	8,085,628
Feb 26, 2026	12.22	12.26	12.01	12.03	12.03	-1.64%	13,771,360
Feb 25, 2026	12.12	12.30	12.07	12.23	12.23	1.33%	14,573,260
Feb 24, 2026	12.18	12.20	12.03	12.07	12.07	-0.25%	14,485,160
Feb 13, 2026	12.28	12.37	12.08	12.10	12.10	-1.39%	12,139,270
Feb 12, 2026	12.46	12.51	12.25	12.27	12.27	-1.60%	13,409,900
Feb 11, 2026	12.43	12.56	12.40	12.47	12.47	-	12,266,270
Feb 10, 2026	12.50	12.51	12.37	12.47	12.47	0.32%	12,110,540
Feb 9, 2026	12.39	12.47	12.27	12.43	12.43	0.97%	14,234,030
Feb 6, 2026	12.39	12.44	12.30	12.31	12.31	-1.05%	15,754,380
Feb 5, 2026	12.25	12.57	12.23	12.44	12.44	1.55%	23,328,273
Feb 4, 2026	12.11	12.28	12.06	12.25	12.25	1.07%	14,659,310
Feb 3, 2026	12.02	12.15	11.94	12.12	12.12	1.51%	14,677,850
Feb 2, 2026	12.08	12.26	11.91	11.94	11.94	-1.89%	20,796,380
Jan 30, 2026	12.40	12.45	12.10	12.17	12.17	-2.48%	20,295,760
Jan 29, 2026	12.30	12.49	12.21	12.48	12.48	1.30%	20,181,230
Jan 28, 2026	12.48	12.53	12.30	12.32	12.32	-1.44%	15,900,100
Jan 27, 2026	12.59	12.63	12.32	12.50	12.50	-0.79%	21,117,200
Jan 26, 2026	12.72	12.76	12.43	12.60	12.60	-0.32%	24,165,660
Jan 23, 2026	12.53	12.66	12.46	12.64	12.64	1.12%	19,098,060
Jan 22, 2026	12.48	12.55	12.44	12.50	12.50	0.08%	11,570,100
Jan 21, 2026	12.51	12.56	12.41	12.49	12.49	-0.48%	12,678,700
Jan 20, 2026	12.35	12.57	12.33	12.55	12.55	1.62%	19,810,524
Jan 19, 2026	12.21	12.38	12.16	12.35	12.35	1.15%	13,429,370
Jan 16, 2026	12.43	12.47	12.16	12.21	12.21	-1.69%	19,249,700
Jan 15, 2026	12.33	12.50	12.30	12.42	12.42	0.57%	17,101,400
Jan 14, 2026	12.44	12.61	12.22	12.35	12.35	-0.72%	25,393,760
Jan 13, 2026	12.53	12.67	12.40	12.44	12.44	-0.32%	23,941,178
Jan 12, 2026	12.31	12.56	12.29	12.48	12.48	1.63%	23,097,340
Jan 9, 2026	12.21	12.36	12.19	12.28	12.28	0.41%	16,236,570
Jan 8, 2026	12.12	12.31	12.11	12.23	12.23	0.66%	13,852,160
Jan 7, 2026	12.36	12.37	12.10	12.15	12.15	-1.70%	16,316,320
Jan 6, 2026	12.22	12.38	12.20	12.36	12.36	0.90%	18,166,050
Jan 5, 2026	12.03	12.29	12.03	12.25	12.25	2.00%	17,359,860
Dec 31, 2025	12.10	12.24	12.00	12.01	12.01	-0.66%	12,059,468