BMC Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.44	46.97	44.20	46.96	46.96	4.45%	2,060,330
Oct 22, 2026	46.47	46.70	44.89	44.96	44.96	-3.29%	1,612,712
Oct 21, 2026	46.00	47.75	45.99	46.49	46.49	0.74%	1,885,856
Oct 20, 2026	44.64	46.33	44.05	46.15	46.15	2.76%	1,634,056
Oct 19, 2026	45.19	45.89	44.00	44.91	44.91	-2.11%	2,274,936
Oct 16, 2026	46.94	47.89	45.29	45.88	45.88	-1.73%	2,086,684
Oct 15, 2026	47.31	48.50	46.39	46.69	46.69	-2.73%	2,094,593
Oct 14, 2026	46.17	48.13	45.65	48.00	48.00	3.63%	2,669,559
Oct 13, 2026	46.26	46.72	45.12	46.32	46.32	-0.54%	1,499,710
Oct 12, 2026	46.85	47.65	46.12	46.57	46.57	-0.30%	1,796,648
Oct 9, 2026	46.06	46.91	44.25	46.71	46.71	1.13%	2,214,207
Oct 8, 2026	46.76	47.13	45.82	46.19	46.19	-0.96%	1,625,905
Sep 30, 2026	46.65	47.74	46.58	46.64	46.64	0.17%	1,762,123
Sep 29, 2026	46.34	47.05	45.88	46.56	46.56	0.47%	1,234,508
Sep 28, 2026	46.29	46.72	45.81	46.34	46.34	0.15%	1,634,316
Sep 24, 2026	46.52	47.47	46.24	46.27	46.27	-1.05%	1,267,675
Sep 23, 2026	46.19	47.12	46.07	46.76	46.76	1.23%	1,658,496
Sep 22, 2026	46.40	47.14	46.06	46.19	46.19	-0.06%	1,985,278
Sep 21, 2026	44.84	46.49	44.22	46.22	46.22	4.52%	2,482,704
Sep 18, 2026	44.24	45.30	43.96	44.22	44.22	0.75%	1,356,015
Sep 17, 2026	43.37	44.27	43.37	43.89	43.89	0.39%	1,022,963
Sep 16, 2026	42.60	43.91	42.52	43.72	43.72	2.44%	1,222,050
Sep 15, 2026	43.82	43.82	42.58	42.68	42.68	-2.60%	1,282,504
Sep 14, 2026	43.52	44.09	43.17	43.82	43.82	0.18%	984,876
Sep 11, 2026	45.40	45.45	43.48	43.74	43.74	-4.06%	1,931,620
Sep 10, 2026	45.98	46.20	45.50	45.59	45.59	-1.23%	802,236
Sep 9, 2026	46.64	46.79	45.59	46.16	46.16	-1.62%	1,618,581
Sep 8, 2026	46.79	47.62	46.45	46.92	46.92	0.43%	1,765,117
Sep 7, 2026	46.83	47.16	46.28	46.72	46.72	0.56%	2,041,409
Sep 4, 2026	46.96	47.77	46.30	46.46	46.46	-1.02%	1,629,384
Sep 3, 2026	47.17	48.02	46.70	46.94	46.94	-0.97%	1,530,140
Sep 2, 2026	46.70	48.17	46.41	47.40	47.40	1.07%	2,652,111
Sep 1, 2026	47.00	47.59	46.54	46.90	46.90	-0.02%	2,832,676
Aug 31, 2026	46.33	47.47	46.02	46.91	46.91	0.84%	3,940,240
Aug 28, 2026	49.76	50.82	45.70	46.52	46.52	3.45%	8,090,216
Aug 27, 2026	44.50	45.38	44.00	44.97	44.97	0.56%	1,336,940
Aug 26, 2026	43.48	44.93	43.48	44.72	44.72	2.43%	1,275,695
Aug 25, 2026	42.80	43.85	42.06	43.66	43.66	2.97%	887,392
Aug 24, 2026	43.36	43.50	42.15	42.40	42.40	-2.80%	1,186,542
Aug 21, 2026	43.76	43.88	42.64	43.62	43.62	-1.65%	1,276,463
Aug 20, 2026	43.04	44.99	43.04	44.35	44.35	3.91%	2,218,514
Aug 19, 2026	44.77	44.95	42.30	42.68	42.68	-5.20%	2,334,750
Aug 18, 2026	46.86	47.16	45.01	45.02	45.02	-4.50%	2,314,659
Aug 17, 2026	47.48	47.63	46.69	47.14	47.14	-0.92%	1,708,400
Aug 14, 2026	46.00	47.60	45.84	47.58	47.58	2.88%	2,789,885
Aug 13, 2026	46.74	47.64	46.12	46.25	46.25	-1.07%	2,050,732
Aug 12, 2026	46.12	46.87	46.06	46.75	46.75	0.36%	1,498,697
Aug 11, 2026	46.30	47.97	46.02	46.58	46.58	0.28%	2,397,075
Aug 10, 2026	47.69	48.18	46.16	46.45	46.45	-3.17%	2,724,026
Aug 7, 2026	46.90	48.28	46.16	47.97	47.97	0.65%	2,778,411