Byhealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.00	10.00	9.61	9.62	-	-1.54%	5,396,280
May 26, 2026	9.69	9.80	9.67	9.77	9.77	0.31%	10,360,320
May 25, 2026	9.88	9.90	9.71	9.74	9.74	-1.62%	15,560,390
May 22, 2026	10.00	10.03	9.90	9.90	9.90	-0.90%	16,337,720
May 21, 2026	10.07	10.17	9.98	9.99	9.99	-0.50%	14,244,560
May 20, 2026	10.10	10.15	10.02	10.04	10.04	-1.08%	8,650,897
May 19, 2026	10.13	10.16	10.02	10.15	10.15	0.89%	10,303,270
May 18, 2026	10.20	10.20	10.01	10.06	10.06	-1.08%	14,194,860
May 15, 2026	10.30	10.35	10.17	10.17	10.17	-1.36%	14,301,080
May 14, 2026	10.52	10.55	10.31	10.31	10.31	-2.27%	16,893,020
May 13, 2026	10.57	10.64	10.49	10.55	10.55	-	16,330,210
May 12, 2026	10.72	10.72	10.53	10.55	10.55	-1.77%	16,596,910
May 11, 2026	10.59	10.81	10.53	10.74	10.74	1.70%	22,027,090
May 8, 2026	10.50	10.59	10.48	10.56	10.56	0.48%	14,313,030
May 7, 2026	10.64	10.64	10.48	10.51	10.51	-1.22%	15,980,090
May 6, 2026	10.53	10.66	10.52	10.64	10.64	1.33%	18,317,400
Apr 30, 2026	10.56	10.56	10.47	10.50	10.50	-0.47%	11,230,960
Apr 29, 2026	10.45	10.59	10.42	10.55	10.55	0.96%	11,750,990
Apr 28, 2026	10.54	10.64	10.42	10.45	10.45	-1.04%	12,878,630
Apr 27, 2026	10.61	10.69	10.35	10.56	10.56	-2.22%	22,977,600
Apr 24, 2026	10.70	10.88	10.61	10.80	10.80	0.75%	15,535,190
Apr 23, 2026	10.67	10.74	10.58	10.72	10.72	0.56%	10,306,000
Apr 22, 2026	10.72	10.73	10.63	10.66	10.66	-0.56%	9,593,495
Apr 21, 2026	10.75	10.80	10.68	10.72	10.72	0.37%	14,679,300
Apr 20, 2026	11.10	11.19	11.04	11.13	10.68	0.36%	15,741,480
Apr 17, 2026	11.13	11.13	10.97	11.09	10.64	-0.36%	12,025,600
Apr 16, 2026	11.16	11.21	11.08	11.13	10.68	-0.54%	15,388,400
Apr 15, 2026	11.20	11.24	11.12	11.19	10.74	0.63%	12,052,780
Apr 14, 2026	11.16	11.29	11.02	11.12	10.67	2.11%	15,767,740
Apr 13, 2026	10.88	10.95	10.85	10.89	10.45	-0.55%	9,240,200
Apr 10, 2026	10.95	11.06	10.93	10.95	10.51	0.37%	10,075,710
Apr 9, 2026	11.01	11.10	10.90	10.91	10.47	-1.80%	9,178,100
Apr 8, 2026	10.98	11.12	10.97	11.11	10.66	2.30%	14,772,450
Apr 7, 2026	10.78	10.88	10.73	10.86	10.42	0.93%	8,662,300
Apr 3, 2026	10.95	10.98	10.73	10.76	10.32	-1.65%	11,149,000
Apr 2, 2026	11.07	11.08	10.90	10.94	10.50	-1.17%	11,604,310
Apr 1, 2026	11.07	11.11	10.94	11.07	10.62	0.82%	12,133,280
Mar 31, 2026	11.09	11.18	10.96	10.98	10.54	-0.72%	9,496,900
Mar 30, 2026	10.89	11.08	10.82	11.06	10.61	0.82%	12,647,890
Mar 27, 2026	10.75	11.07	10.71	10.97	10.53	1.29%	12,372,900
Mar 26, 2026	10.96	11.01	10.76	10.83	10.39	-1.28%	11,814,700
Mar 25, 2026	10.93	11.08	10.87	10.97	10.53	1.01%	14,712,710
Mar 24, 2026	10.84	10.86	10.64	10.86	10.42	0.93%	17,341,950
Mar 23, 2026	11.42	11.48	10.62	10.76	10.32	-5.36%	42,612,230
Mar 20, 2026	11.58	11.66	11.35	11.37	10.91	-1.81%	12,886,950
Mar 19, 2026	11.59	11.70	11.54	11.58	11.11	-0.43%	11,667,200
Mar 18, 2026	11.78	11.78	11.58	11.63	11.16	-0.85%	10,630,600
Mar 17, 2026	11.74	11.92	11.73	11.73	11.26	0.09%	13,345,740
Mar 16, 2026	11.62	11.76	11.60	11.72	11.25	0.86%	12,323,970
Mar 13, 2026	11.61	11.72	11.58	11.62	11.15	-0.09%	9,083,201