Bright Eye Hospital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.33	39.46	37.77	38.64	38.64	0.81%	2,423,200
May 28, 2026	38.74	39.61	38.01	38.33	38.33	-1.29%	1,678,900
May 27, 2026	39.94	40.08	38.48	38.83	38.83	-2.29%	2,441,220
May 26, 2026	41.68	42.08	39.11	39.74	39.74	-4.77%	3,569,318
May 25, 2026	42.76	43.44	41.16	41.73	41.73	-2.09%	2,987,421
May 22, 2026	41.05	42.90	40.84	42.62	42.62	4.74%	4,437,786
May 21, 2026	40.69	42.12	40.61	40.69	40.69	-0.78%	2,746,000
May 20, 2026	41.36	41.90	40.03	41.01	41.01	-1.35%	2,657,530
May 19, 2026	41.50	42.30	41.01	41.57	41.57	0.90%	3,216,786
May 18, 2026	43.40	43.79	40.92	41.20	41.20	-5.94%	4,405,790
May 15, 2026	43.49	44.35	42.33	43.80	43.80	0.46%	2,950,450
May 14, 2026	43.75	45.73	42.20	43.60	43.60	-0.32%	4,741,033
May 13, 2026	43.49	44.05	42.73	43.74	43.74	0.21%	2,901,285
May 12, 2026	44.60	46.50	43.48	43.65	43.65	-2.83%	3,027,700
May 11, 2026	43.95	45.87	42.72	44.92	44.92	2.23%	3,964,938
May 8, 2026	44.37	46.00	43.69	43.94	43.94	-1.21%	3,215,444
May 7, 2026	45.58	47.52	44.20	44.48	44.48	-3.35%	4,220,808
May 6, 2026	46.64	47.80	45.67	46.02	46.02	-1.73%	4,530,430
Apr 30, 2026	45.24	48.32	45.04	46.83	46.83	3.61%	5,324,037
Apr 29, 2026	44.63	45.95	43.40	45.20	45.20	0.22%	4,953,728
Apr 28, 2026	42.99	47.70	42.98	45.10	45.10	7.38%	8,129,802
Apr 27, 2026	42.42	43.29	41.70	42.00	42.00	-1.96%	3,212,190
Apr 24, 2026	39.05	44.88	39.05	42.84	42.84	8.62%	9,090,959
Apr 23, 2026	38.30	39.78	37.94	39.44	39.44	2.44%	3,614,091
Apr 22, 2026	38.50	38.88	38.03	38.50	38.50	-0.26%	1,132,549
Apr 21, 2026	38.55	38.87	37.96	38.60	38.60	-0.36%	1,540,600
Apr 20, 2026	37.24	39.70	37.01	38.74	38.74	4.03%	3,125,990
Apr 17, 2026	37.94	38.03	36.95	37.24	37.24	-1.85%	1,977,500
Apr 16, 2026	37.82	38.30	37.25	37.94	37.94	0.32%	1,775,700
Apr 15, 2026	38.80	39.14	37.80	37.82	37.82	-2.70%	2,362,900
Apr 14, 2026	38.45	39.47	37.25	38.87	38.87	1.41%	4,117,610
Apr 13, 2026	38.20	39.89	38.11	38.33	38.33	-1.59%	4,149,557
Apr 10, 2026	38.01	39.29	37.08	38.95	38.95	1.46%	5,715,810
Apr 9, 2026	36.70	40.61	36.50	38.39	38.39	3.76%	8,143,655
Apr 8, 2026	37.56	38.10	36.42	37.00	37.00	-2.17%	3,312,455
Apr 7, 2026	36.98	38.70	36.63	37.82	37.82	3.50%	3,624,700
Apr 3, 2026	35.96	37.45	35.51	36.54	36.54	1.50%	3,619,570
Apr 2, 2026	36.05	37.50	35.77	36.00	36.00	-0.14%	3,325,216
Apr 1, 2026	35.35	36.50	35.20	36.05	36.05	2.12%	2,682,214
Mar 31, 2026	36.43	36.96	35.21	35.30	35.30	-3.10%	3,228,839
Mar 30, 2026	33.30	36.80	33.30	36.43	36.43	8.07%	4,653,658
Mar 27, 2026	32.78	33.83	32.61	33.71	33.71	1.63%	904,001
Mar 26, 2026	33.44	34.32	32.85	33.17	33.17	-0.81%	1,648,966
Mar 25, 2026	33.52	34.00	33.19	33.44	33.44	-0.24%	1,117,900
Mar 24, 2026	32.70	33.55	32.50	33.52	33.52	4.75%	1,557,800
Mar 23, 2026	34.01	34.12	31.74	32.00	32.00	-7.06%	2,296,600
Mar 20, 2026	35.40	35.68	34.40	34.43	34.43	-1.43%	1,271,273
Mar 19, 2026	35.70	36.25	34.74	34.93	34.93	-3.24%	1,928,530
Mar 18, 2026	36.17	36.40	35.73	36.10	36.10	0.70%	1,080,700
Mar 17, 2026	35.51	36.55	35.30	35.85	35.85	0.87%	1,832,100