Byhealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.00	12.28	11.91	12.24	12.24	2.26%	24,546,409
Sep 4, 2025	11.85	12.04	11.80	11.97	11.97	1.18%	24,746,995
Sep 3, 2025	12.15	12.19	11.82	11.83	11.83	-2.31%	19,847,448
Sep 2, 2025	12.20	12.25	12.01	12.11	12.11	-0.66%	20,713,794
Sep 1, 2025	12.29	12.39	12.16	12.19	12.19	-0.57%	26,192,665
Aug 29, 2025	12.22	12.37	12.20	12.26	12.26	0.25%	19,257,620
Aug 28, 2025	12.28	12.38	11.95	12.23	12.23	0.08%	25,863,756
Aug 27, 2025	12.57	12.60	12.22	12.22	12.22	-2.94%	28,645,415
Aug 26, 2025	12.49	12.72	12.42	12.59	12.59	0.88%	30,601,529
Aug 25, 2025	12.43	12.51	12.39	12.48	12.48	0.56%	27,827,217
Aug 22, 2025	12.42	12.45	12.29	12.41	12.41	-0.32%	21,600,257
Aug 21, 2025	12.50	12.53	12.37	12.45	12.45	-0.24%	23,455,393
Aug 20, 2025	12.30	12.52	12.25	12.48	12.48	1.63%	32,015,854
Aug 19, 2025	12.34	12.41	12.25	12.28	12.28	-0.49%	20,820,014
Aug 18, 2025	12.42	12.47	12.29	12.34	12.34	-0.16%	29,738,300
Aug 15, 2025	12.23	12.41	12.20	12.36	12.36	1.15%	23,982,043
Aug 14, 2025	12.37	12.42	12.15	12.22	12.22	-1.21%	24,300,079
Aug 13, 2025	12.51	12.53	12.34	12.37	12.37	-0.32%	26,151,748
Aug 12, 2025	12.73	12.82	12.32	12.41	12.41	-2.51%	42,320,870
Aug 11, 2025	12.56	13.05	12.44	12.73	12.73	6.80%	75,975,448
Aug 8, 2025	11.88	11.93	11.80	11.92	11.92	0.51%	11,767,552
Aug 7, 2025	11.87	11.94	11.85	11.86	11.86	-	10,943,700
Aug 6, 2025	11.88	11.94	11.82	11.86	11.86	-0.34%	10,449,300
Aug 5, 2025	11.83	11.95	11.80	11.90	11.90	0.85%	12,285,900
Aug 4, 2025	11.80	11.83	11.73	11.80	11.80	-0.42%	11,969,600
Aug 1, 2025	11.76	12.02	11.75	11.85	11.85	0.68%	12,178,890
Jul 31, 2025	11.93	11.97	11.73	11.77	11.77	-1.67%	17,008,400
Jul 30, 2025	11.89	12.09	11.83	11.97	11.97	0.76%	21,392,100
Jul 29, 2025	11.99	12.05	11.76	11.88	11.88	0.42%	14,969,748
Jul 28, 2025	11.85	11.91	11.74	11.83	11.83	-	12,394,066
Jul 25, 2025	11.91	11.98	11.82	11.83	11.83	-0.67%	14,046,402
Jul 24, 2025	11.71	11.92	11.71	11.91	11.91	1.71%	16,705,505
Jul 23, 2025	11.73	11.82	11.66	11.71	11.71	-0.43%	15,106,716
Jul 22, 2025	11.62	11.76	11.54	11.76	11.76	1.20%	16,940,954
Jul 21, 2025	11.57	11.66	11.56	11.62	11.62	0.26%	12,366,466
Jul 18, 2025	11.60	11.64	11.50	11.59	11.59	-0.09%	10,886,142
Jul 17, 2025	11.56	11.67	11.52	11.60	11.60	0.35%	8,160,203
Jul 16, 2025	11.53	11.57	11.49	11.56	11.56	0.43%	7,551,200
Jul 15, 2025	11.66	11.68	11.45	11.51	11.51	-1.54%	12,836,500
Jul 14, 2025	11.58	11.75	11.53	11.69	11.69	0.86%	13,067,633
Jul 11, 2025	11.49	11.64	11.46	11.59	11.59	0.87%	14,808,700
Jul 10, 2025	11.42	11.52	11.37	11.49	11.49	0.61%	8,849,300
Jul 9, 2025	11.41	11.50	11.39	11.42	11.42	0.18%	9,286,400
Jul 8, 2025	11.36	11.46	11.32	11.40	11.40	0.35%	9,659,179
Jul 7, 2025	11.31	11.36	11.29	11.36	11.36	0.26%	5,724,855
Jul 4, 2025	11.40	11.40	11.31	11.33	11.33	-0.61%	6,866,300
Jul 3, 2025	11.34	11.47	11.31	11.40	11.40	0.80%	8,332,901
Jul 2, 2025	11.34	11.35	11.28	11.31	11.31	-0.18%	6,970,900
Jul 1, 2025	11.25	11.35	11.22	11.33	11.33	0.80%	9,710,514
Jun 30, 2025	11.24	11.27	11.17	11.24	11.24	0.18%	7,614,907