Baird Medical Investment Holdings Limited (BDMD)
NASDAQ: BDMD · Real-Time Price · USD
4.900
-0.150 (-2.97%)
May 21, 2025, 4:00 PM - Market closed
BDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 5.29 | 5.54 | 5.05 | 5.18 | 5.18 | 0.58% | 15,697 |
| May 8, 2025 | 5.32 | 5.54 | 5.12 | 5.15 | 5.15 | -3.74% | 20,240 |
| May 7, 2025 | 5.35 | 5.58 | 5.15 | 5.35 | 5.35 | - | 19,546 |
| May 6, 2025 | 5.32 | 5.62 | 5.32 | 5.35 | 5.35 | -2.01% | 26,921 |
| May 5, 2025 | 5.44 | 5.82 | 5.44 | 5.46 | 5.46 | 0.83% | 4,307 |
| May 2, 2025 | 5.45 | 5.60 | 5.40 | 5.42 | 5.42 | -2.49% | 40,023 |
| May 1, 2025 | 5.70 | 6.00 | 5.40 | 5.55 | 5.55 | -3.43% | 119,002 |
| Apr 30, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -5.74% | 25,163 |
| Apr 29, 2025 | 6.00 | 6.65 | 5.90 | 6.10 | 6.10 | 2.52% | 80,626 |
| Apr 28, 2025 | 5.84 | 6.25 | 5.70 | 5.95 | 5.95 | 4.20% | 45,450 |
| Apr 25, 2025 | 6.36 | 6.50 | 5.71 | 5.71 | 5.71 | -7.31% | 38,951 |
| Apr 24, 2025 | 6.76 | 6.76 | 6.05 | 6.16 | 6.16 | -7.23% | 13,949 |
| Apr 23, 2025 | 5.80 | 6.65 | 5.64 | 6.64 | 6.64 | 15.88% | 141,025 |
| Apr 22, 2025 | 5.74 | 5.74 | 5.45 | 5.73 | 5.73 | 3.24% | 12,920 |
| Apr 21, 2025 | 5.36 | 5.75 | 5.36 | 5.55 | 5.55 | -0.72% | 9,636 |
| Apr 17, 2025 | 5.53 | 5.59 | 5.40 | 5.59 | 5.59 | 6.48% | 3,799 |
| Apr 16, 2025 | 5.29 | 6.00 | 5.20 | 5.25 | 5.25 | -2.96% | 21,769 |
| Apr 15, 2025 | 5.48 | 5.63 | 5.07 | 5.41 | 5.41 | - | 20,093 |
| Apr 14, 2025 | 5.28 | 5.46 | 5.13 | 5.41 | 5.41 | 7.34% | 28,040 |
| Apr 11, 2025 | 4.84 | 5.36 | 4.84 | 5.04 | 5.04 | 2.65% | 9,302 |
| Apr 10, 2025 | 5.47 | 5.50 | 4.88 | 4.91 | 4.91 | -8.05% | 24,627 |
| Apr 9, 2025 | 5.31 | 5.59 | 5.05 | 5.34 | 5.34 | -3.26% | 84,080 |
| Apr 8, 2025 | 5.84 | 5.99 | 5.30 | 5.52 | 5.52 | -1.78% | 35,152 |
| Apr 7, 2025 | 5.58 | 5.94 | 5.43 | 5.62 | 5.62 | -5.55% | 14,666 |
| Apr 4, 2025 | 5.48 | 6.00 | 5.42 | 5.95 | 5.95 | 3.66% | 32,535 |
| Apr 3, 2025 | 5.63 | 6.50 | 5.52 | 5.74 | 5.74 | 4.36% | 70,219 |
| Apr 2, 2025 | 5.45 | 5.98 | 5.44 | 5.50 | 5.50 | -1.96% | 20,240 |
| Apr 1, 2025 | 5.11 | 5.86 | 5.11 | 5.61 | 5.61 | 7.68% | 32,514 |
| Mar 31, 2025 | 5.47 | 5.97 | 5.06 | 5.21 | 5.21 | -5.44% | 40,761 |
| Mar 28, 2025 | 5.92 | 6.10 | 5.51 | 5.51 | 5.51 | -6.93% | 24,642 |
| Mar 27, 2025 | 6.01 | 6.78 | 5.92 | 5.92 | 5.92 | -1.40% | 64,536 |
| Mar 26, 2025 | 5.94 | 6.99 | 5.85 | 6.00 | 6.00 | 1.25% | 89,042 |
| Mar 25, 2025 | 5.64 | 6.00 | 5.57 | 5.93 | 5.93 | 4.59% | 20,136 |
| Mar 24, 2025 | 5.79 | 5.99 | 5.56 | 5.67 | 5.67 | -1.56% | 18,467 |
| Mar 21, 2025 | 5.64 | 5.92 | 5.41 | 5.76 | 5.76 | 2.49% | 23,731 |
| Mar 20, 2025 | 5.65 | 5.74 | 5.09 | 5.62 | 5.62 | 4.07% | 32,478 |
| Mar 19, 2025 | 5.83 | 5.90 | 5.01 | 5.40 | 5.40 | -6.25% | 60,440 |
| Mar 18, 2025 | 5.89 | 6.33 | 5.65 | 5.76 | 5.76 | -3.52% | 61,717 |
| Mar 17, 2025 | 6.05 | 6.30 | 5.51 | 5.97 | 5.97 | -1.65% | 104,338 |
| Mar 14, 2025 | 5.53 | 6.10 | 5.34 | 6.07 | 6.07 | 10.16% | 119,731 |
| Mar 13, 2025 | 5.31 | 6.01 | 5.31 | 5.51 | 5.51 | 4.16% | 98,636 |
| Mar 12, 2025 | 4.66 | 6.25 | 4.09 | 5.29 | 5.29 | 14.50% | 331,439 |