Baird Medical Investment Holdings Limited (BDMD)
NASDAQ: BDMD · Real-Time Price · USD
2.640
+0.040 (1.54%)
Sep 16, 2025, 11:25 AM EDT - Market open
BDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.48 | 2.66 | 2.38 | 2.60 | 2.60 | 6.12% | 417,185 |
| Sep 12, 2025 | 2.49 | 2.52 | 2.35 | 2.45 | 2.45 | -2.00% | 132,601 |
| Sep 11, 2025 | 2.43 | 2.57 | 2.43 | 2.50 | 2.50 | 0.40% | 56,308 |
| Sep 10, 2025 | 2.48 | 2.58 | 2.35 | 2.49 | 2.49 | 2.05% | 199,938 |
| Sep 9, 2025 | 2.46 | 2.50 | 2.38 | 2.44 | 2.44 | -1.21% | 191,319 |
| Sep 8, 2025 | 2.34 | 2.47 | 2.24 | 2.47 | 2.47 | 6.93% | 269,784 |
| Sep 5, 2025 | 2.35 | 2.43 | 2.30 | 2.31 | 2.31 | -1.70% | 22,313 |
| Sep 4, 2025 | 2.46 | 2.54 | 2.33 | 2.35 | 2.35 | -5.24% | 151,119 |
| Sep 3, 2025 | 2.34 | 2.53 | 2.28 | 2.48 | 2.48 | 4.64% | 200,930 |
| Sep 2, 2025 | 2.43 | 2.54 | 2.27 | 2.37 | 2.37 | -3.27% | 258,157 |
| Aug 29, 2025 | 2.30 | 2.50 | 2.26 | 2.45 | 2.45 | 5.15% | 220,096 |
| Aug 28, 2025 | 2.45 | 2.57 | 2.33 | 2.33 | 2.33 | -5.28% | 110,351 |
| Aug 27, 2025 | 2.52 | 2.68 | 2.37 | 2.46 | 2.46 | -3.53% | 87,011 |
| Aug 26, 2025 | 2.42 | 2.70 | 2.40 | 2.55 | 2.55 | 6.69% | 293,324 |
| Aug 25, 2025 | 2.33 | 2.45 | 2.20 | 2.39 | 2.39 | 3.91% | 156,189 |
| Aug 22, 2025 | 2.00 | 2.33 | 1.96 | 2.30 | 2.30 | 15.00% | 419,502 |
| Aug 21, 2025 | 2.01 | 2.21 | 1.93 | 2.00 | 2.00 | -2.44% | 301,907 |
| Aug 20, 2025 | 2.09 | 2.09 | 1.96 | 2.05 | 2.05 | -1.91% | 89,261 |
| Aug 19, 2025 | 2.19 | 2.19 | 2.02 | 2.09 | 2.09 | -1.88% | 75,869 |
| Aug 18, 2025 | 2.31 | 2.40 | 2.04 | 2.13 | 2.13 | -6.58% | 211,042 |
| Aug 15, 2025 | 2.60 | 2.69 | 2.20 | 2.28 | 2.28 | -11.63% | 333,177 |
| Aug 14, 2025 | 2.86 | 3.75 | 2.52 | 2.58 | 2.58 | -5.84% | 1,072,054 |
| Aug 13, 2025 | 2.30 | 2.79 | 2.24 | 2.74 | 2.74 | 18.10% | 312,770 |
| Aug 12, 2025 | 2.11 | 2.59 | 2.11 | 2.32 | 2.32 | 7.41% | 300,110 |
| Aug 11, 2025 | 2.15 | 2.36 | 2.11 | 2.16 | 2.16 | -3.14% | 122,258 |
| Aug 8, 2025 | 2.16 | 2.29 | 2.06 | 2.23 | 2.23 | 4.69% | 55,379 |
| Aug 7, 2025 | 2.01 | 2.25 | 1.96 | 2.13 | 2.13 | 3.90% | 177,776 |
| Aug 6, 2025 | 1.93 | 2.05 | 1.93 | 2.05 | 2.05 | 3.02% | 209,276 |
| Aug 5, 2025 | 1.88 | 2.09 | 1.88 | 1.99 | 1.99 | 5.29% | 302,774 |
| Aug 4, 2025 | 1.93 | 2.01 | 1.82 | 1.89 | 1.89 | -1.05% | 282,888 |
| Aug 1, 2025 | 1.95 | 2.09 | 1.80 | 1.91 | 1.91 | -6.37% | 345,255 |
| Jul 31, 2025 | 2.07 | 2.16 | 1.97 | 2.04 | 2.04 | -2.39% | 410,370 |
| Jul 30, 2025 | 2.05 | 2.13 | 1.98 | 2.09 | 2.09 | 2.45% | 203,922 |
| Jul 29, 2025 | 2.04 | 2.15 | 1.97 | 2.04 | 2.04 | -2.86% | 258,343 |
| Jul 28, 2025 | 2.05 | 2.10 | 2.00 | 2.10 | 2.10 | 2.94% | 243,175 |
| Jul 25, 2025 | 2.15 | 2.15 | 1.98 | 2.04 | 2.04 | -5.12% | 250,506 |
| Jul 24, 2025 | 2.40 | 2.48 | 2.05 | 2.15 | 2.15 | -7.73% | 296,953 |
| Jul 23, 2025 | 2.41 | 2.45 | 2.09 | 2.33 | 2.33 | 7.37% | 174,629 |
| 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 |