Baird Medical Investment Holdings Limited (BDMD)
NASDAQ: BDMD · Real-Time Price · USD
1.750
-0.110 (-5.91%)
At close: May 8, 2026, 4:00 PM EDT
1.730
-0.020 (-1.12%)
After-hours: May 8, 2026, 6:51 PM EDT
BDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.89 | 1.93 | 1.72 | 1.75 | 1.75 | -5.91% | 266,711 |
| 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% | 117,874 |
| 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% | 101,028 |
| 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% | 148,843 |
| Apr 27, 2026 | 1.82 | 1.84 | 1.68 | 1.75 | 1.75 | -4.89% | 239,971 |
| Apr 24, 2026 | 1.71 | 1.87 | 1.67 | 1.84 | 1.84 | 8.24% | 218,515 |
| Apr 23, 2026 | 1.71 | 1.77 | 1.68 | 1.70 | 1.70 | -1.16% | 245,821 |
| Apr 22, 2026 | 1.77 | 1.85 | 1.70 | 1.72 | 1.72 | -2.82% | 218,107 |
| 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% | 203,042 |
| Apr 17, 2026 | 1.73 | 1.84 | 1.71 | 1.76 | 1.76 | 1.15% | 133,280 |
| 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% | 176,837 |
| Apr 14, 2026 | 1.81 | 1.84 | 1.72 | 1.75 | 1.75 | -0.57% | 212,352 |
| Apr 13, 2026 | 1.75 | 1.85 | 1.59 | 1.76 | 1.76 | -0.56% | 252,411 |
| Apr 10, 2026 | 1.85 | 1.89 | 1.75 | 1.77 | 1.77 | -2.75% | 202,744 |
| Apr 9, 2026 | 1.99 | 2.00 | 1.74 | 1.82 | 1.82 | -7.14% | 516,000 |
| Apr 8, 2026 | 2.07 | 2.10 | 1.92 | 1.96 | 1.96 | 7.10% | 418,600 |
| Apr 7, 2026 | 1.91 | 1.95 | 1.76 | 1.83 | 1.83 | -3.68% | 182,658 |
| Apr 6, 2026 | 2.06 | 2.16 | 1.86 | 1.90 | 1.90 | -2.56% | 200,686 |
| Apr 2, 2026 | 1.86 | 1.97 | 1.75 | 1.95 | 1.95 | 2.63% | 340,804 |
| 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% | 401,411 |
| Mar 30, 2026 | 1.99 | 2.05 | 1.78 | 1.84 | 1.84 | -8.91% | 381,622 |
| Mar 27, 2026 | 2.04 | 2.14 | 1.95 | 2.02 | 2.02 | -0.49% | 364,298 |
| Mar 26, 2026 | 2.18 | 2.20 | 1.98 | 2.03 | 2.03 | -8.14% | 357,859 |
| Mar 25, 2026 | 2.09 | 2.22 | 2.00 | 2.21 | 2.21 | 9.95% | 489,462 |
| Mar 24, 2026 | 2.27 | 2.30 | 2.00 | 2.01 | 2.01 | -11.06% | 573,214 |
| Mar 23, 2026 | 2.12 | 2.43 | 2.01 | 2.26 | 2.26 | 13.57% | 1,447,924 |
| Mar 20, 2026 | 1.67 | 2.32 | 1.65 | 1.99 | 1.99 | 17.06% | 3,336,973 |
| Mar 19, 2026 | 1.90 | 1.95 | 1.58 | 1.70 | 1.70 | -12.37% | 1,035,424 |
| Mar 18, 2026 | 2.14 | 2.14 | 1.77 | 1.94 | 1.94 | -7.18% | 977,620 |
| Mar 17, 2026 | 2.23 | 2.35 | 1.93 | 2.09 | 2.09 | -9.13% | 1,110,787 |
| Mar 16, 2026 | 2.55 | 2.56 | 2.25 | 2.30 | 2.30 | -4.17% | 684,032 |
| Mar 13, 2026 | 2.30 | 2.64 | 2.22 | 2.40 | 2.40 | 8.60% | 1,261,816 |
| Mar 12, 2026 | 2.58 | 2.66 | 2.17 | 2.21 | 2.21 | -14.34% | 1,406,331 |
| Mar 11, 2026 | 2.75 | 2.86 | 2.51 | 2.58 | 2.58 | -6.18% | 987,388 |
| Mar 10, 2026 | 2.87 | 3.00 | 2.52 | 2.75 | 2.75 | -4.18% | 1,292,569 |
| Mar 9, 2026 | 3.09 | 3.25 | 2.80 | 2.87 | 2.87 | -7.42% | 1,045,848 |
| Mar 6, 2026 | 3.22 | 3.43 | 2.93 | 3.10 | 3.10 | -0.32% | 1,151,481 |
| Mar 5, 2026 | 3.48 | 3.69 | 3.05 | 3.11 | 3.11 | -9.59% | 1,989,265 |
| Mar 4, 2026 | 2.58 | 3.49 | 2.55 | 3.44 | 3.44 | 38.15% | 4,947,490 |
| Mar 3, 2026 | 2.86 | 3.14 | 2.35 | 2.49 | 2.49 | -11.39% | 2,324,470 |
| Mar 2, 2026 | 3.12 | 3.70 | 2.61 | 2.81 | 2.81 | -5.70% | 5,945,832 |
| Feb 27, 2026 | 2.28 | 3.14 | 2.10 | 2.98 | 2.98 | 30.70% | 5,394,201 |