Baird Medical Investment Holdings Limited (BDMD)
NASDAQ: BDMD · Real-Time Price · USD
1.360
+0.010 (0.74%)
At close: Nov 19, 2025, 4:00 PM EST
1.350
-0.010 (-0.74%)
After-hours: Nov 19, 2025, 4:10 PM EST
BDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 68,474 |
| Nov 18, 2025 | 1.30 | 1.38 | 1.26 | 1.35 | 1.35 | 4.65% | 99,754 |
| Nov 17, 2025 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | 1.57% | 72,175 |
| Nov 14, 2025 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 70,991 |
| Nov 13, 2025 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 162,371 |
| Nov 12, 2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 126,508 |
| Nov 11, 2025 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | -1.59% | 133,367 |
| Nov 10, 2025 | 1.10 | 1.30 | 1.10 | 1.26 | 1.26 | 17.76% | 348,610 |
| Nov 7, 2025 | 1.11 | 1.14 | 1.02 | 1.07 | 1.07 | -0.93% | 401,910 |
| Nov 6, 2025 | 1.17 | 1.18 | 1.06 | 1.08 | 1.08 | -7.69% | 321,260 |
| Nov 5, 2025 | 1.21 | 1.31 | 1.13 | 1.17 | 1.17 | -3.31% | 285,319 |
| Nov 4, 2025 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 158,772 |
| Nov 3, 2025 | 1.34 | 1.34 | 1.18 | 1.19 | 1.19 | -9.16% | 334,623 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.29 | 1.31 | 1.31 | -6.43% | 210,995 |
| Oct 30, 2025 | 1.41 | 1.42 | 1.32 | 1.40 | 1.40 | -2.78% | 175,600 |
| Oct 29, 2025 | 1.42 | 1.48 | 1.39 | 1.44 | 1.44 | 1.41% | 162,433 |
| Oct 28, 2025 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | -0.70% | 158,859 |
| Oct 27, 2025 | 1.42 | 1.44 | 1.35 | 1.43 | 1.43 | 2.14% | 184,798 |
| Oct 24, 2025 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -2.10% | 334,129 |
| Oct 23, 2025 | 1.53 | 1.58 | 1.42 | 1.43 | 1.43 | -5.92% | 444,090 |
| Oct 22, 2025 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -4.40% | 123,980 |
| Oct 21, 2025 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -1.85% | 122,241 |
| Oct 20, 2025 | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | 6.58% | 287,488 |
| Oct 17, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 91,251 |
| Oct 16, 2025 | 1.60 | 1.62 | 1.51 | 1.55 | 1.55 | -2.52% | 244,996 |
| Oct 15, 2025 | 1.61 | 1.63 | 1.50 | 1.59 | 1.59 | - | 210,105 |
| Oct 14, 2025 | 1.57 | 1.63 | 1.48 | 1.59 | 1.59 | 1.27% | 1,385,303 |
| Oct 13, 2025 | 1.64 | 1.64 | 1.52 | 1.57 | 1.57 | -0.63% | 234,566 |
| Oct 10, 2025 | 1.63 | 1.68 | 1.55 | 1.58 | 1.58 | -1.25% | 391,349 |
| Oct 9, 2025 | 1.62 | 1.68 | 1.58 | 1.60 | 1.60 | 0.63% | 407,431 |
| Oct 8, 2025 | 1.51 | 1.74 | 1.51 | 1.59 | 1.59 | -8.62% | 1,000,481 |
| Oct 7, 2025 | 1.88 | 1.90 | 1.68 | 1.74 | 1.74 | 4.19% | 2,632,113 |
| Oct 6, 2025 | 2.07 | 2.14 | 1.50 | 1.67 | 1.67 | -18.14% | 2,426,872 |
| Oct 3, 2025 | 2.13 | 2.22 | 2.00 | 2.04 | 2.04 | -2.86% | 620,114 |
| Oct 2, 2025 | 2.15 | 2.24 | 2.07 | 2.10 | 2.10 | -1.87% | 52,525 |
| Oct 1, 2025 | 2.10 | 2.22 | 2.08 | 2.14 | 2.14 | 0.94% | 45,529 |
| Sep 30, 2025 | 2.31 | 2.34 | 2.10 | 2.12 | 2.12 | -7.42% | 145,445 |
| Sep 29, 2025 | 2.21 | 2.38 | 2.20 | 2.29 | 2.29 | 1.33% | 103,825 |
| Sep 26, 2025 | 2.45 | 2.50 | 2.22 | 2.26 | 2.26 | -3.00% | 708,411 |
| Sep 25, 2025 | 2.36 | 2.51 | 2.29 | 2.33 | 2.33 | -3.72% | 57,317 |
| Sep 24, 2025 | 2.43 | 2.52 | 2.39 | 2.42 | 2.42 | -2.42% | 40,250 |
| Sep 23, 2025 | 2.53 | 2.57 | 2.46 | 2.48 | 2.48 | -1.20% | 56,956 |
| Sep 22, 2025 | 2.65 | 2.71 | 2.48 | 2.51 | 2.51 | -4.92% | 57,953 |
| Sep 19, 2025 | 2.52 | 2.74 | 2.52 | 2.64 | 2.64 | 2.72% | 69,617 |
| Sep 18, 2025 | 2.53 | 2.65 | 2.47 | 2.57 | 2.57 | -1.53% | 168,323 |
| Sep 17, 2025 | 2.67 | 2.75 | 2.57 | 2.61 | 2.61 | -1.88% | 128,208 |
| Sep 16, 2025 | 2.60 | 2.75 | 2.58 | 2.66 | 2.66 | 2.31% | 113,582 |
| Sep 15, 2025 | 2.48 | 2.66 | 2.38 | 2.60 | 2.60 | 6.12% | 417,215 |
| 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 |