BMC Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	45.81	46.73	44.80	46.14	46.14	0.30%	1,055,611
May 27, 2026	47.36	47.47	46.25	46.47	46.00	-2.02%	1,281,559
May 26, 2026	47.70	47.87	46.69	47.43	46.95	-0.30%	1,332,035
May 25, 2026	48.56	49.01	47.22	47.57	47.09	-2.04%	2,112,105
May 22, 2026	49.44	49.54	47.87	48.56	48.07	-1.96%	2,348,919
May 21, 2026	47.34	51.21	47.29	49.54	49.03	4.62%	4,021,248
May 20, 2026	46.64	47.54	46.08	47.35	46.87	1.52%	1,379,106
May 19, 2026	46.17	46.64	45.81	46.64	46.17	1.56%	861,445
May 18, 2026	46.82	46.83	45.51	45.93	45.46	-1.71%	1,325,789
May 15, 2026	47.41	47.71	46.48	46.73	46.25	-0.86%	1,174,600
May 14, 2026	48.58	48.60	46.91	47.14	46.66	-2.53%	1,204,643
May 13, 2026	48.21	48.39	47.90	48.36	47.87	0.71%	969,587
May 12, 2026	49.45	49.45	47.94	48.01	47.53	-2.44%	1,427,383
May 11, 2026	48.64	50.16	48.42	49.21	48.72	1.70%	1,808,413
May 8, 2026	47.59	48.57	47.37	48.39	47.90	1.57%	1,211,356
May 7, 2026	47.58	47.85	47.15	47.64	47.16	0.32%	1,235,926
May 6, 2026	47.38	47.99	47.37	47.49	47.01	0.24%	1,413,831
Apr 30, 2026	47.86	48.33	47.29	47.38	46.90	-1.38%	1,149,037
Apr 29, 2026	47.74	48.41	47.34	48.04	47.56	0.39%	1,201,899
Apr 28, 2026	49.00	49.00	46.57	47.86	47.37	-3.49%	3,805,651
Apr 27, 2026	50.50	51.11	49.33	49.59	49.08	-1.89%	1,846,225
Apr 24, 2026	51.14	52.31	50.20	50.54	50.03	-2.09%	1,899,300
Apr 23, 2026	52.15	52.97	51.14	51.62	51.10	1.96%	2,717,259
Apr 22, 2026	49.96	50.93	49.96	50.63	50.11	0.68%	1,125,106
Apr 21, 2026	50.71	50.71	49.69	50.29	49.78	-0.27%	771,903
Apr 20, 2026	49.43	50.48	49.29	50.42	49.91	2.13%	1,400,342
Apr 17, 2026	49.56	49.59	49.06	49.37	48.87	-0.43%	871,141
Apr 16, 2026	49.75	49.92	49.16	49.59	49.08	-0.32%	892,731
Apr 15, 2026	49.63	50.14	49.48	49.74	49.24	0.36%	897,621
Apr 14, 2026	49.41	49.64	49.09	49.56	49.06	0.54%	669,225
Apr 13, 2026	49.33	49.43	48.95	49.30	48.80	-0.48%	612,779
Apr 10, 2026	49.05	50.31	49.01	49.54	49.03	1.23%	1,296,145
Apr 9, 2026	49.86	49.99	48.84	48.94	48.44	-3.40%	1,465,208
Apr 8, 2026	49.64	51.41	49.64	50.66	50.14	2.59%	1,963,190
Apr 7, 2026	47.86	49.76	47.72	49.38	48.88	2.86%	1,492,539
Apr 3, 2026	49.41	49.70	48.01	48.01	47.52	-3.17%	1,461,762
Apr 2, 2026	50.00	50.32	48.88	49.58	49.08	-0.47%	1,733,481
Apr 1, 2026	48.49	50.36	48.49	49.81	49.31	3.49%	1,664,739
Mar 31, 2026	47.59	49.36	47.58	48.14	47.65	1.14%	1,809,079
Mar 30, 2026	47.34	47.87	46.84	47.59	47.11	-0.45%	1,116,379
Mar 27, 2026	46.43	47.96	46.33	47.81	47.32	2.21%	1,586,587
Mar 26, 2026	47.93	48.41	46.14	46.77	46.30	-2.53%	1,449,436
Mar 25, 2026	47.86	48.29	47.79	47.99	47.50	0.34%	747,487
Mar 24, 2026	46.90	48.03	46.57	47.82	47.34	4.06%	1,422,298
Mar 23, 2026	47.35	47.99	45.80	45.96	45.49	-5.06%	1,840,579
Mar 20, 2026	49.99	50.19	48.37	48.41	47.92	-3.01%	1,712,846
Mar 19, 2026	50.81	50.83	49.76	49.91	49.40	-2.76%	1,287,922
Mar 18, 2026	50.87	51.42	49.78	51.32	50.80	0.97%	2,306,113
Mar 17, 2026	51.62	51.82	50.75	50.83	50.31	-0.50%	960,819
Mar 16, 2026	51.50	51.57	50.71	51.09	50.57	-0.80%	1,117,395