Baird Medical Investment Holdings Limited (BDMD)
NASDAQ: BDMD · Real-Time Price · USD
7.73
-3.38 (-30.42%)
At close: Jan 14, 2025, 4:00 PM
7.66
-0.07 (-0.91%)
After-hours: Jan 14, 2025, 7:25 PM EST
BDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 10.38 | 10.78 | 7.30 | 7.73 | 7.73 | -30.42% | 493,768 |
| Jan 13, 2025 | 8.68 | 12.50 | 8.43 | 11.11 | 11.11 | 25.40% | 862,246 |
| Jan 10, 2025 | 7.42 | 9.15 | 7.25 | 8.86 | 8.86 | 15.82% | 359,412 |
| Jan 8, 2025 | 6.50 | 8.20 | 6.50 | 7.65 | 7.65 | 1.73% | 323,071 |
| Jan 7, 2025 | 6.83 | 7.82 | 6.25 | 7.52 | 7.52 | 12.24% | 542,547 |
| Jan 6, 2025 | 6.25 | 7.99 | 6.02 | 6.70 | 6.70 | 10.93% | 733,678 |
| Jan 3, 2025 | 4.90 | 8.15 | 4.90 | 6.04 | 6.04 | 17.97% | 3,963,458 |
| Jan 2, 2025 | 4.30 | 5.80 | 3.77 | 5.12 | 5.12 | -32.63% | 3,848,992 |
| Dec 31, 2024 | 1.52 | 9.35 | 1.42 | 7.60 | 7.60 | 623.81% | 89,739,005 |
| Dec 30, 2024 | 1.80 | 1.80 | 1.05 | 1.05 | 1.05 | -38.95% | 153,541 |
| Dec 27, 2024 | 1.80 | 1.81 | 1.67 | 1.72 | 1.72 | -3.37% | 36,614 |
| Dec 26, 2024 | 1.86 | 1.91 | 1.78 | 1.78 | 1.78 | 0.79% | 31,582 |
| Dec 24, 2024 | 1.98 | 2.08 | 1.76 | 1.77 | 1.77 | -13.85% | 65,579 |
| Dec 23, 2024 | 1.85 | 2.49 | 1.84 | 2.05 | 2.05 | 12.02% | 268,477 |
| Dec 20, 2024 | 2.14 | 2.19 | 1.68 | 1.83 | 1.83 | -21.46% | 198,075 |
| Dec 19, 2024 | 1.63 | 2.58 | 1.55 | 2.33 | 2.33 | 50.32% | 789,684 |
| Dec 18, 2024 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | 2.65% | 14,656 |
| Dec 17, 2024 | 1.64 | 1.64 | 1.46 | 1.51 | 1.51 | -5.03% | 14,110 |
| Dec 16, 2024 | 1.63 | 1.67 | 1.47 | 1.59 | 1.59 | 2.58% | 10,231 |
| Dec 13, 2024 | 1.56 | 1.68 | 1.42 | 1.55 | 1.55 | -0.64% | 12,218 |
| Dec 12, 2024 | 1.62 | 1.67 | 1.52 | 1.56 | 1.56 | -4.88% | 9,711 |
| Dec 11, 2024 | 1.88 | 1.88 | 1.56 | 1.64 | 1.64 | -6.82% | 28,414 |
| Dec 10, 2024 | 1.77 | 1.82 | 1.76 | 1.76 | 1.76 | 0.57% | 4,995 |
| Dec 9, 2024 | 1.79 | 2.02 | 1.64 | 1.75 | 1.75 | -5.15% | 29,211 |
| Dec 6, 2024 | 1.82 | 1.95 | 1.58 | 1.85 | 1.85 | -1.86% | 8,097 |
| Dec 5, 2024 | 2.11 | 2.33 | 1.78 | 1.88 | 1.88 | -10.48% | 43,160 |
| Dec 4, 2024 | 2.22 | 2.90 | 1.82 | 2.10 | 2.10 | -8.70% | 112,505 |
| Dec 3, 2024 | 2.48 | 2.48 | 2.26 | 2.30 | 2.30 | -4.17% | 10,816 |
| Dec 2, 2024 | 2.39 | 2.68 | 2.21 | 2.40 | 2.40 | -2.04% | 104,952 |
| Nov 29, 2024 | 2.61 | 2.61 | 2.11 | 2.45 | 2.45 | -2.78% | 29,392 |
| Nov 27, 2024 | 2.58 | 2.63 | 2.18 | 2.52 | 2.52 | 5.00% | 59,293 |
| Nov 26, 2024 | 2.05 | 2.70 | 1.87 | 2.40 | 2.40 | 20.00% | 141,070 |
| Nov 25, 2024 | 2.27 | 2.40 | 1.80 | 2.00 | 2.00 | -12.28% | 41,999 |
| Nov 22, 2024 | 2.42 | 2.74 | 2.28 | 2.28 | 2.28 | -3.39% | 5,403 |
| Nov 21, 2024 | 2.36 | 2.49 | 2.36 | 2.36 | 2.36 | -4.45% | 11,288 |
| Nov 20, 2024 | 2.43 | 2.48 | 2.10 | 2.47 | 2.47 | 1.23% | 51,013 |
| Nov 19, 2024 | 2.50 | 2.55 | 2.28 | 2.44 | 2.44 | -0.41% | 10,819 |
| Nov 18, 2024 | 2.51 | 2.84 | 2.28 | 2.45 | 2.45 | -2.39% | 29,744 |
| Nov 15, 2024 | 2.70 | 2.87 | 2.26 | 2.51 | 2.51 | -0.79% | 11,258 |
| Nov 14, 2024 | 2.71 | 2.85 | 2.51 | 2.53 | 2.53 | -11.72% | 4,184 |
| Nov 13, 2024 | 2.70 | 3.00 | 2.49 | 2.87 | 2.87 | -3.18% | 20,876 |
| Nov 12, 2024 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.50% | 8,884 |
| Nov 11, 2024 | 3.09 | 3.12 | 2.80 | 2.98 | 2.98 | -0.83% | 3,828 |
| Nov 8, 2024 | 3.03 | 3.16 | 2.90 | 3.00 | 3.00 | 0.33% | 3,994 |
| Nov 7, 2024 | 3.14 | 3.14 | 2.85 | 2.99 | 2.99 | 2.05% | 6,453 |
| Nov 6, 2024 | 2.80 | 3.13 | 2.65 | 2.93 | 2.93 | -0.68% | 88,622 |
| Nov 5, 2024 | 2.88 | 3.10 | 2.65 | 2.95 | 2.95 | 7.27% | 81,372 |
| Nov 4, 2024 | 2.79 | 3.18 | 2.60 | 2.75 | 2.75 | 5.12% | 120,822 |
| Nov 1, 2024 | 2.80 | 3.12 | 2.62 | 2.62 | 2.62 | -3.82% | 3,457 |
| Oct 31, 2024 | 3.17 | 3.17 | 2.72 | 2.72 | 2.72 | -1.09% | 3,788 |
| Oct 30, 2024 | 2.93 | 3.14 | 2.75 | 2.75 | 2.75 | -12.42% | 11,233 |
| Oct 29, 2024 | 2.98 | 3.14 | 2.65 | 3.14 | 3.14 | 4.67% | 22,019 |
| Oct 28, 2024 | 3.08 | 3.22 | 2.73 | 3.00 | 3.00 | -2.60% | 32,392 |
| Oct 25, 2024 | 3.05 | 3.45 | 3.05 | 3.08 | 3.08 | -2.53% | 16,592 |
| Oct 24, 2024 | 3.12 | 3.30 | 3.05 | 3.16 | 3.16 | 3.27% | 17,164 |
| Oct 23, 2024 | 3.51 | 3.51 | 3.05 | 3.06 | 3.06 | -5.85% | 9,155 |
| Oct 22, 2024 | 3.12 | 3.47 | 3.09 | 3.25 | 3.25 | 4.84% | 46,196 |
| Oct 21, 2024 | 3.08 | 3.55 | 3.08 | 3.10 | 3.10 | 2.65% | 20,831 |
| Oct 18, 2024 | 3.17 | 3.29 | 3.01 | 3.02 | 3.02 | -1.31% | 16,499 |
| Oct 17, 2024 | 3.50 | 3.55 | 3.01 | 3.06 | 3.06 | -6.13% | 73,950 |
| Oct 16, 2024 | 3.15 | 3.39 | 2.81 | 3.26 | 3.26 | 3.49% | 26,065 |
| Oct 15, 2024 | 3.36 | 3.44 | 3.15 | 3.15 | 3.15 | -8.16% | 5,722 |
| Oct 14, 2024 | 3.45 | 3.45 | 3.23 | 3.43 | 3.43 | 3.63% | 20,007 |
| Oct 11, 2024 | 3.72 | 3.90 | 3.31 | 3.31 | 3.31 | -12.89% | 41,961 |
| Oct 10, 2024 | 3.80 | 4.35 | 3.01 | 3.80 | 3.80 | -3.55% | 165,286 |
| Oct 9, 2024 | 4.09 | 4.47 | 3.75 | 3.94 | 3.94 | 1.42% | 62,033 |
| Oct 8, 2024 | 4.52 | 5.10 | 3.62 | 3.89 | 3.89 | -12.30% | 103,117 |
| Oct 7, 2024 | 4.22 | 4.67 | 3.58 | 4.43 | 4.43 | 2.55% | 42,431 |
| Oct 4, 2024 | 4.98 | 5.46 | 4.01 | 4.32 | 4.32 | -13.60% | 89,397 |
| Oct 3, 2024 | 5.65 | 5.83 | 4.68 | 5.00 | 5.00 | -16.67% | 214,935 |
| Oct 2, 2024 | 7.78 | 7.88 | 5.41 | 6.00 | 6.00 | -35.06% | 136,304 |