Baird Medical Investment Holdings Limited (BDMD)
NASDAQ: BDMD · Real-Time Price · USD
1.577
-0.003 (-0.18%)
May 29, 2026, 10:29 AM EDT - Market open
BDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.58 | 1.69 | 1.53 | 1.55 | - | -1.90% | 36,580 |
| May 28, 2026 | 1.40 | 1.63 | 1.33 | 1.58 | 1.58 | 10.49% | 220,252 |
| May 27, 2026 | 1.56 | 1.62 | 1.42 | 1.43 | 1.43 | -9.49% | 198,708 |
| May 26, 2026 | 1.55 | 1.65 | 1.55 | 1.58 | 1.58 | -3.07% | 77,600 |
| May 22, 2026 | 1.63 | 1.66 | 1.56 | 1.63 | 1.63 | -0.61% | 81,126 |
| May 21, 2026 | 1.61 | 1.65 | 1.55 | 1.64 | 1.64 | -0.61% | 59,913 |
| May 20, 2026 | 1.66 | 1.66 | 1.54 | 1.65 | 1.65 | 0.61% | 68,308 |
| May 19, 2026 | 1.62 | 1.64 | 1.53 | 1.64 | 1.64 | - | 137,863 |
| May 18, 2026 | 1.67 | 1.69 | 1.60 | 1.64 | 1.64 | -1.80% | 54,601 |
| May 15, 2026 | 1.68 | 1.73 | 1.61 | 1.67 | 1.67 | -1.18% | 146,130 |
| May 14, 2026 | 1.67 | 1.75 | 1.65 | 1.69 | 1.69 | -0.59% | 166,378 |
| May 13, 2026 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 106,322 |
| May 12, 2026 | 1.68 | 1.74 | 1.62 | 1.71 | 1.71 | 1.79% | 128,390 |
| May 11, 2026 | 1.77 | 1.81 | 1.62 | 1.68 | 1.68 | -4.00% | 314,719 |
| May 8, 2026 | 1.89 | 1.93 | 1.72 | 1.75 | 1.75 | -5.91% | 266,713 |
| May 7, 2026 | 1.78 | 1.93 | 1.76 | 1.86 | 1.86 | 4.49% | 144,895 |
| May 6, 2026 | 1.87 | 1.87 | 1.75 | 1.78 | 1.78 | -2.20% | 117,976 |
| May 5, 2026 | 1.85 | 2.00 | 1.75 | 1.82 | 1.82 | 1.11% | 365,086 |
| May 4, 2026 | 1.80 | 1.99 | 1.73 | 1.80 | 1.80 | 0.56% | 574,223 |
| May 1, 2026 | 1.72 | 1.80 | 1.69 | 1.79 | 1.79 | 4.07% | 101,092 |
| Apr 30, 2026 | 1.74 | 1.76 | 1.66 | 1.72 | 1.72 | 0.58% | 109,126 |
| Apr 29, 2026 | 1.68 | 1.79 | 1.61 | 1.71 | 1.71 | 1.79% | 271,925 |
| Apr 28, 2026 | 1.74 | 1.76 | 1.67 | 1.68 | 1.68 | -4.00% | 148,973 |
| Apr 27, 2026 | 1.82 | 1.84 | 1.68 | 1.75 | 1.75 | -4.89% | 239,976 |
| Apr 24, 2026 | 1.71 | 1.87 | 1.67 | 1.84 | 1.84 | 8.24% | 219,116 |
| Apr 23, 2026 | 1.71 | 1.77 | 1.68 | 1.70 | 1.70 | -1.16% | 246,056 |
| Apr 22, 2026 | 1.77 | 1.85 | 1.70 | 1.72 | 1.72 | -2.82% | 218,181 |
| Apr 21, 2026 | 1.81 | 1.83 | 1.68 | 1.77 | 1.77 | -1.12% | 272,330 |
| Apr 20, 2026 | 1.76 | 1.83 | 1.73 | 1.79 | 1.79 | 1.70% | 203,548 |
| Apr 17, 2026 | 1.73 | 1.84 | 1.71 | 1.76 | 1.76 | 1.15% | 133,281 |
| Apr 16, 2026 | 1.82 | 1.87 | 1.73 | 1.74 | 1.74 | -2.79% | 234,643 |
| Apr 15, 2026 | 1.73 | 1.88 | 1.70 | 1.79 | 1.79 | 2.29% | 176,952 |
| Apr 14, 2026 | 1.81 | 1.84 | 1.72 | 1.75 | 1.75 | -0.57% | 212,383 |
| Apr 13, 2026 | 1.75 | 1.85 | 1.59 | 1.76 | 1.76 | -0.56% | 252,414 |
| Apr 10, 2026 | 1.85 | 1.89 | 1.75 | 1.77 | 1.77 | -2.75% | 202,750 |
| Apr 9, 2026 | 1.99 | 2.00 | 1.74 | 1.82 | 1.82 | -7.14% | 516,253 |
| Apr 8, 2026 | 2.07 | 2.10 | 1.92 | 1.96 | 1.96 | 7.10% | 419,099 |
| Apr 7, 2026 | 1.91 | 1.95 | 1.76 | 1.83 | 1.83 | -3.68% | 182,797 |
| Apr 6, 2026 | 2.06 | 2.16 | 1.86 | 1.90 | 1.90 | -2.56% | 200,687 |
| Apr 2, 2026 | 1.86 | 1.97 | 1.75 | 1.95 | 1.95 | 2.63% | 340,834 |
| Apr 1, 2026 | 2.00 | 2.00 | 1.82 | 1.90 | 1.90 | -3.06% | 309,232 |
| Mar 31, 2026 | 1.87 | 2.00 | 1.80 | 1.96 | 1.96 | 6.52% | 401,447 |
| Mar 30, 2026 | 1.99 | 2.05 | 1.78 | 1.84 | 1.84 | -8.91% | 381,732 |
| Mar 27, 2026 | 2.04 | 2.14 | 1.95 | 2.02 | 2.02 | -0.49% | 364,518 |
| Mar 26, 2026 | 2.18 | 2.20 | 1.98 | 2.03 | 2.03 | -8.14% | 358,069 |
| Mar 25, 2026 | 2.09 | 2.22 | 2.00 | 2.21 | 2.21 | 9.95% | 494,486 |
| Mar 24, 2026 | 2.27 | 2.30 | 2.00 | 2.01 | 2.01 | -11.06% | 574,523 |
| Mar 23, 2026 | 2.12 | 2.43 | 2.01 | 2.26 | 2.26 | 13.57% | 1,450,341 |
| Mar 20, 2026 | 1.67 | 2.32 | 1.65 | 1.99 | 1.99 | 17.06% | 3,339,973 |
| Mar 19, 2026 | 1.90 | 1.95 | 1.58 | 1.70 | 1.70 | -12.37% | 1,035,424 |