Baird Medical Investment Holdings Limited (BDMD)
NASDAQ: BDMD · Real-Time Price · USD
2.320
+0.150 (6.91%)
Jul 23, 2025, 2:46 PM - Market open
BDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | - | 7.37% | 688 |
| Jul 22, 2025 | 3.10 | 3.15 | 1.80 | 2.17 | 2.17 | -29.08% | 1,087,973 |
| Jul 21, 2025 | 3.11 | 3.21 | 3.05 | 3.06 | 3.06 | -1.92% | 34,858 |
| Jul 18, 2025 | 3.23 | 3.29 | 3.09 | 3.12 | 3.12 | -1.73% | 56,376 |
| Jul 17, 2025 | 3.11 | 3.41 | 3.09 | 3.18 | 3.18 | 1.11% | 90,429 |
| Jul 16, 2025 | 3.10 | 3.45 | 3.10 | 3.14 | 3.14 | 1.62% | 55,481 |
| Jul 15, 2025 | 3.22 | 3.24 | 3.09 | 3.09 | 3.09 | -6.93% | 27,248 |
| Jul 14, 2025 | 3.36 | 3.55 | 3.23 | 3.32 | 3.32 | -1.78% | 82,170 |
| Jul 11, 2025 | 3.46 | 3.59 | 3.30 | 3.38 | 3.38 | -3.98% | 42,613 |
| Jul 10, 2025 | 3.55 | 3.64 | 3.45 | 3.52 | 3.52 | -2.49% | 38,414 |
| Jul 9, 2025 | 3.70 | 3.86 | 3.50 | 3.61 | 3.61 | -3.99% | 47,991 |
| Jul 8, 2025 | 3.76 | 4.05 | 3.69 | 3.76 | 3.76 | -7.39% | 85,944 |
| Jul 7, 2025 | 3.85 | 4.25 | 3.69 | 4.06 | 4.06 | 3.84% | 83,214 |
| Jul 3, 2025 | 4.05 | 4.20 | 3.85 | 3.91 | 3.91 | -0.51% | 54,568 |
| Jul 2, 2025 | 3.72 | 4.18 | 3.72 | 3.93 | 3.93 | 1.81% | 248,868 |
| Jul 1, 2025 | 3.80 | 4.29 | 3.50 | 3.86 | 3.86 | 5.32% | 268,560 |
| Jun 30, 2025 | 4.50 | 4.72 | 3.64 | 3.67 | 3.67 | -6.03% | 987,887 |
| Jun 27, 2025 | 4.70 | 4.99 | 3.70 | 3.90 | 3.90 | -11.76% | 447,781 |
| Jun 26, 2025 | 7.14 | 7.26 | 4.20 | 4.42 | 4.42 | -33.43% | 1,400,716 |
| Jun 25, 2025 | 6.40 | 6.67 | 5.88 | 6.64 | 6.64 | 3.91% | 1,105,521 |
| Jun 24, 2025 | 5.65 | 6.48 | 5.48 | 6.39 | 6.39 | 11.71% | 27,552 |
| Jun 23, 2025 | 6.50 | 6.50 | 5.69 | 5.72 | 5.72 | -11.73% | 38,748 |
| Jun 20, 2025 | 6.50 | 6.51 | 6.01 | 6.48 | 6.48 | 0.47% | 60,897 |
| Jun 18, 2025 | 6.99 | 7.07 | 6.41 | 6.45 | 6.45 | -9.15% | 59,250 |
| Jun 17, 2025 | 5.79 | 7.10 | 5.79 | 7.10 | 7.10 | 26.51% | 238,316 |
| Jun 16, 2025 | 5.73 | 6.15 | 5.30 | 5.61 | 5.61 | 3.93% | 177,983 |
| Jun 13, 2025 | 4.60 | 6.48 | 4.38 | 5.40 | 5.40 | 25.29% | 346,311 |
| Jun 12, 2025 | 4.02 | 4.70 | 3.95 | 4.31 | 4.31 | -0.92% | 92,380 |
| Jun 11, 2025 | 4.10 | 4.84 | 3.81 | 4.35 | 4.35 | 4.82% | 168,635 |
| Jun 10, 2025 | 4.67 | 4.86 | 3.74 | 4.15 | 4.15 | -11.51% | 77,122 |
| Jun 9, 2025 | 4.39 | 4.84 | 4.36 | 4.69 | 4.69 | 4.45% | 11,552 |
| Jun 6, 2025 | 4.02 | 4.82 | 4.02 | 4.49 | 4.49 | 4.91% | 11,856 |
| Jun 5, 2025 | 4.50 | 4.57 | 4.27 | 4.28 | 4.28 | -6.35% | 16,512 |
| Jun 4, 2025 | 4.40 | 4.57 | 4.35 | 4.57 | 4.57 | 6.28% | 14,584 |
| Jun 3, 2025 | 4.21 | 4.59 | 4.21 | 4.30 | 4.30 | -2.49% | 9,208 |
| Jun 2, 2025 | 3.80 | 4.63 | 3.80 | 4.41 | 4.41 | 14.55% | 108,531 |
| May 30, 2025 | 4.04 | 4.04 | 3.30 | 3.85 | 3.85 | 1.32% | 167,481 |
| May 29, 2025 | 4.55 | 4.70 | 3.65 | 3.80 | 3.80 | -13.62% | 133,019 |
| May 28, 2025 | 5.01 | 5.01 | 4.40 | 4.40 | 4.40 | -10.95% | 28,177 |
| May 27, 2025 | 4.82 | 5.01 | 4.82 | 4.94 | 4.94 | 0.82% | 6,360 |
| May 23, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.61% | 3,370 |
| May 22, 2025 | 4.86 | 5.06 | 4.85 | 4.98 | 4.98 | 1.63% | 7,789 |
| May 21, 2025 | 5.09 | 5.10 | 4.90 | 4.90 | 4.90 | -2.97% | 8,424 |
| May 20, 2025 | 5.05 | 5.05 | 4.93 | 5.05 | 5.05 | -1.37% | 17,011 |
| May 19, 2025 | 5.04 | 5.21 | 5.04 | 5.12 | 5.12 | 0.59% | 10,969 |
| May 16, 2025 | 5.25 | 5.29 | 5.09 | 5.09 | 5.09 | -1.55% | 19,264 |
| May 15, 2025 | 5.24 | 5.31 | 5.06 | 5.17 | 5.17 | 0.58% | 7,239 |
| May 14, 2025 | 5.10 | 5.24 | 5.10 | 5.14 | 5.14 | 0.78% | 3,995 |
| May 13, 2025 | 5.35 | 5.43 | 5.10 | 5.10 | 5.10 | -4.67% | 6,893 |
| May 12, 2025 | 5.07 | 5.35 | 5.06 | 5.35 | 5.35 | 3.28% | 4,101 |