BMC Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	38.51	46.02	37.78	44.99	44.99	16.61%	7,101,643
Jul 9, 2026	39.80	40.20	38.51	38.58	38.58	-3.31%	2,110,183
Jul 8, 2026	41.68	41.88	39.43	39.90	39.90	-4.55%	2,507,849
Jul 7, 2026	45.10	45.13	41.23	41.80	41.80	-8.97%	3,491,660
Jul 6, 2026	42.75	47.99	42.24	45.92	45.92	6.32%	4,486,642
Jul 3, 2026	39.99	44.09	39.99	43.19	43.19	8.22%	3,518,979
Jul 2, 2026	39.45	40.74	39.33	39.91	39.91	0.30%	1,740,644
Jul 1, 2026	38.58	39.83	37.52	39.79	39.79	2.92%	2,050,244
Jun 30, 2026	39.30	40.00	38.49	38.66	38.66	-1.98%	1,132,942
Jun 29, 2026	38.68	39.67	37.80	39.44	39.44	1.89%	1,362,574
Jun 26, 2026	40.50	40.50	38.71	38.71	38.71	-3.68%	838,836
Jun 25, 2026	40.50	40.50	39.26	40.19	40.19	-1.37%	1,155,168
Jun 24, 2026	41.28	42.12	40.41	40.75	40.75	-1.28%	1,269,239
Jun 23, 2026	40.70	41.79	40.45	41.28	41.28	0.81%	1,149,631
Jun 22, 2026	39.98	41.00	38.58	40.95	40.95	2.53%	1,868,612
Jun 18, 2026	40.39	40.96	39.88	39.94	39.94	-1.11%	1,201,610
Jun 17, 2026	41.27	41.27	40.20	40.39	40.39	-1.92%	1,269,943
Jun 16, 2026	41.74	41.94	40.76	41.18	41.18	-1.37%	1,430,228
Jun 15, 2026	43.25	43.57	41.55	41.75	41.75	-3.47%	1,667,944
Jun 12, 2026	42.50	43.40	41.70	43.25	43.25	3.52%	1,086,700
Jun 11, 2026	42.12	42.60	41.41	41.78	41.78	-1.32%	674,420
Jun 10, 2026	43.38	43.44	42.11	42.34	42.34	-2.44%	1,311,720
Jun 9, 2026	43.15	43.85	42.67	43.40	43.40	0.58%	916,269
Jun 8, 2026	43.60	45.04	42.66	43.15	43.15	-2.66%	1,191,444
Jun 5, 2026	44.76	45.14	44.30	44.33	44.33	-0.94%	754,900
Jun 4, 2026	44.65	45.10	43.90	44.75	44.75	0.04%	781,048
Jun 3, 2026	45.34	45.74	44.54	44.73	44.73	-1.58%	914,362
Jun 2, 2026	44.66	46.40	44.25	45.45	45.45	1.84%	1,284,395
Jun 1, 2026	44.58	44.95	44.23	44.63	44.63	-0.36%	806,859
May 29, 2026	46.16	46.30	44.60	44.79	44.79	-2.93%	1,143,667
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