BMC Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,779,111
Aug 6, 2026	45.20	47.84	44.52	47.66	47.66	4.24%	3,812,413
Aug 5, 2026	45.00	45.94	44.74	45.72	45.72	1.20%	2,286,598
Aug 4, 2026	44.79	45.46	44.04	45.18	45.18	1.30%	2,369,580
Aug 3, 2026	44.35	45.11	43.76	44.60	44.60	0.54%	1,762,074
Jul 31, 2026	43.61	45.32	43.61	44.36	44.36	1.32%	2,400,692
Jul 30, 2026	43.68	44.99	43.38	43.78	43.78	-0.77%	2,575,761
Jul 29, 2026	45.00	45.08	42.40	44.12	44.12	-1.67%	3,839,898
Jul 28, 2026	46.04	46.92	44.37	44.87	44.87	-4.37%	4,038,746
Jul 27, 2026	45.54	47.24	44.88	46.92	46.92	0.13%	3,748,358
Jul 24, 2026	51.59	52.00	46.05	46.86	46.86	-11.01%	6,886,373
Jul 23, 2026	50.20	53.19	50.14	52.66	52.66	2.93%	5,901,172
Jul 22, 2026	45.81	51.99	45.29	51.16	51.16	9.76%	7,394,831
Jul 21, 2026	47.85	49.00	45.00	46.61	46.61	-2.94%	4,608,052
Jul 20, 2026	46.52	48.77	46.10	48.02	48.02	2.69%	4,564,735
Jul 17, 2026	48.21	48.99	46.38	46.76	46.76	-4.84%	4,744,762
Jul 16, 2026	46.40	51.00	45.91	49.14	49.14	6.71%	8,505,161
Jul 15, 2026	43.33	46.46	43.33	46.05	46.05	5.55%	4,684,358
Jul 14, 2026	43.28	44.38	42.66	43.63	43.63	0.30%	3,027,837
Jul 13, 2026	44.55	46.77	42.72	43.50	43.50	-3.31%	5,789,001
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