BMC Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	67.10	67.78	64.60	65.48	65.48	-2.53%	1,035,312
Mar 25, 2026	67.01	67.60	66.90	67.18	67.18	0.34%	533,920
Mar 24, 2026	65.66	67.24	65.20	66.95	66.95	4.06%	1,015,928
Mar 23, 2026	66.29	67.19	64.12	64.34	64.34	-5.06%	1,314,700
Mar 20, 2026	69.99	70.27	67.72	67.77	67.77	-3.01%	1,223,462
Mar 19, 2026	71.14	71.16	69.66	69.87	69.87	-2.76%	919,945
Mar 18, 2026	71.22	71.99	69.69	71.85	71.85	0.97%	1,647,224
Mar 17, 2026	72.27	72.55	71.05	71.16	71.16	-0.50%	686,300
Mar 16, 2026	72.10	72.20	71.00	71.52	71.52	-0.80%	798,140
Mar 13, 2026	72.31	72.89	71.89	72.10	72.10	-0.36%	607,240
Mar 12, 2026	73.00	73.00	71.80	72.36	72.36	-0.89%	622,100
Mar 11, 2026	73.99	74.00	72.72	73.01	73.01	-1.07%	690,962
Mar 10, 2026	72.67	74.12	72.67	73.80	73.80	1.55%	1,098,425
Mar 9, 2026	72.01	72.98	71.59	72.67	72.67	-1.06%	1,531,387
Mar 6, 2026	73.55	74.61	72.82	73.45	73.45	-0.18%	915,200
Mar 5, 2026	74.88	74.97	72.70	73.58	73.58	-0.46%	700,856
Mar 4, 2026	73.00	74.34	72.88	73.92	73.92	0.38%	1,158,720
Mar 3, 2026	76.32	78.80	73.38	73.64	73.64	-4.23%	2,453,716
Mar 2, 2026	78.85	80.78	75.10	76.89	76.89	-3.56%	2,879,775
Feb 27, 2026	79.58	79.92	78.90	79.73	79.73	0.61%	576,700
Feb 26, 2026	80.01	80.80	78.90	79.25	79.25	-1.26%	995,900
Feb 25, 2026	80.80	81.58	79.88	80.26	80.26	-0.67%	866,320
Feb 24, 2026	77.40	80.99	76.87	80.80	80.80	4.57%	1,937,728
Feb 13, 2026	79.47	79.47	76.90	77.27	77.27	-2.85%	1,830,905
Feb 12, 2026	82.02	82.39	79.15	79.54	79.54	-3.19%	2,022,797
Feb 11, 2026	83.24	83.24	82.13	82.16	82.16	-1.31%	615,600
Feb 10, 2026	82.86	83.28	81.81	83.25	83.25	0.35%	1,202,020
Feb 9, 2026	83.00	83.47	82.41	82.96	82.96	-0.05%	1,031,536
Feb 6, 2026	83.43	84.14	82.96	83.00	83.00	-0.87%	841,552
Feb 5, 2026	83.68	84.14	82.92	83.73	83.73	0.10%	781,926
Feb 4, 2026	82.72	83.72	82.17	83.65	83.65	1.14%	709,686
Feb 3, 2026	81.98	82.71	80.87	82.71	82.71	1.86%	747,245
Feb 2, 2026	83.00	83.72	81.10	81.20	81.20	-2.35%	847,698
Jan 30, 2026	82.30	83.47	81.84	83.15	83.15	0.97%	948,031
Jan 29, 2026	83.29	84.56	82.05	82.35	82.35	-1.13%	1,436,983
Jan 28, 2026	84.51	84.95	82.82	83.29	83.29	-1.44%	1,090,880
Jan 27, 2026	84.76	84.76	81.81	84.51	84.51	-0.06%	1,286,982
Jan 26, 2026	86.35	86.35	83.70	84.56	84.56	-1.38%	1,613,900
Jan 23, 2026	83.32	86.06	83.21	85.74	85.74	2.94%	1,747,280
Jan 22, 2026	83.86	83.90	82.37	83.29	83.29	-0.25%	1,044,100
Jan 21, 2026	82.93	83.90	82.17	83.50	83.50	0.72%	1,368,080
Jan 20, 2026	86.58	87.14	82.35	82.90	82.90	-4.03%	2,775,475
Jan 19, 2026	88.79	89.88	86.25	86.38	86.38	-4.28%	2,784,124
Jan 16, 2026	92.60	93.00	90.01	90.24	90.24	-2.26%	1,557,940
Jan 15, 2026	93.68	94.35	92.14	92.33	92.33	-1.78%	1,271,940
Jan 14, 2026	93.55	97.33	91.97	94.00	94.00	-0.20%	2,751,338
Jan 13, 2026	94.59	96.50	92.06	94.19	94.19	-0.71%	3,383,163
Jan 12, 2026	91.53	95.44	90.88	94.86	94.86	3.63%	4,115,282
Jan 9, 2026	93.50	93.50	90.40	91.54	91.54	-1.46%	2,225,990
Jan 8, 2026	91.08	95.70	89.71	92.90	92.90	2.02%	2,987,019