BMC Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	66.61	66.99	66.01	66.70	66.70	0.32%	882,805
May 6, 2026	66.33	67.18	66.32	66.49	66.49	0.24%	1,009,880
Apr 30, 2026	67.00	67.66	66.21	66.33	66.33	-1.38%	820,742
Apr 29, 2026	66.84	67.78	66.28	67.26	67.26	0.39%	858,500
Apr 28, 2026	68.60	68.60	65.20	67.00	67.00	-3.49%	2,718,323
Apr 27, 2026	70.70	71.55	69.06	69.42	69.42	-1.89%	1,318,733
Apr 24, 2026	71.60	73.24	70.28	70.76	70.76	-2.09%	1,356,644
Apr 23, 2026	73.01	74.16	71.59	72.27	72.27	1.96%	1,940,900
Apr 22, 2026	69.94	71.30	69.94	70.88	70.88	0.68%	803,648
Apr 21, 2026	71.00	71.00	69.56	70.40	70.40	-0.27%	551,360
Apr 20, 2026	69.20	70.67	69.00	70.59	70.59	2.13%	1,000,245
Apr 17, 2026	69.38	69.42	68.69	69.12	69.12	-0.43%	622,244
Apr 16, 2026	69.65	69.89	68.83	69.42	69.42	-0.32%	637,666
Apr 15, 2026	69.48	70.20	69.27	69.64	69.64	0.36%	641,159
Apr 14, 2026	69.18	69.50	68.72	69.39	69.39	0.54%	478,019
Apr 13, 2026	69.06	69.20	68.53	69.02	69.02	-0.48%	437,700
Apr 10, 2026	68.67	70.44	68.62	69.35	69.35	1.23%	925,819
Apr 9, 2026	69.80	69.98	68.38	68.51	68.51	-3.40%	1,046,578
Apr 8, 2026	69.50	71.98	69.50	70.92	70.92	2.59%	1,402,279
Apr 7, 2026	67.00	69.67	66.81	69.13	69.13	2.86%	1,066,100
Apr 3, 2026	69.17	69.58	67.21	67.21	67.21	-3.17%	1,044,116
Apr 2, 2026	70.00	70.45	68.43	69.41	69.41	-0.47%	1,238,201
Apr 1, 2026	67.89	70.50	67.89	69.74	69.74	3.49%	1,189,100
Mar 31, 2026	66.63	69.11	66.61	67.39	67.39	1.14%	1,292,200
Mar 30, 2026	66.28	67.02	65.58	66.63	66.63	-0.45%	797,414
Mar 27, 2026	65.00	67.15	64.86	66.93	66.93	2.21%	1,133,277
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