Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 25.4694 | -0.08 | -0.30% | 25.54 | 25.54 | 25.4694 | 7 |
| May 15 2024 | 25.5468 | 0.38 | 1.50% | 25.16 | 25.5468 | 25.16 | 325 |
| May 14 2024 | 25.1695 | 0.22 | 0.88% | 24.91 | 25.1695 | 24.91 | 259 |
| May 13 2024 | 24.9501 | -0.06 | -0.26% | 25.22 | 25.22 | 24.94 | 389 |
| May 10 2024 | 25.0141 | -0.10 | -0.41% | 25.16 | 25.16 | 25.0141 | 224 |
| May 09 2024 | 25.118 | 0.19 | 0.75% | 25.118 | 25.118 | 25.118 | 0 |
| May 08 2024 | 24.9301 | -0.32 | -1.29% | 25.26 | 25.26 | 24.81 | 619 |
| May 07 2024 | 25.2548 | 0.13 | 0.53% | 25.2548 | 25.2548 | 25.2548 | 91 |
| May 06 2024 | 25.1205 | 0.00 | 0.01% | 25.04 | 25.1205 | 25.01 | 189 |
| May 03 2024 | 25.1191 | 0.30 | 1.20% | 25.1191 | 25.1191 | 25.1191 | 1 |
| May 02 2024 | 24.8218 | 0.17 | 0.68% | 24.84 | 24.84 | 24.78 | 1,031 |
| May 01 2024 | 24.654 | 0.25 | 1.01% | 24.92 | 24.92 | 24.45 | 2,926 |
| Apr 30 2024 | 24.4069 | -0.20 | -0.80% | 24.35 | 24.50 | 24.35 | 3,568 |
| Apr 29 2024 | 24.6029 | 0.13 | 0.52% | 24.63 | 24.68 | 24.57 | 251 |
| Apr 26 2024 | 24.4754 | 0.08 | 0.31% | 24.50 | 24.50 | 24.4707 | 527 |
| Apr 25 2024 | 24.3998 | -0.26 | -1.04% | 24.19 | 24.3998 | 24.19 | 201 |
| Apr 24 2024 | 24.6563 | -0.01 | -0.04% | 24.6325 | 24.6563 | 24.6325 | 192 |
| Apr 23 2024 | 24.6671 | 0.42 | 1.75% | 24.67 | 24.6701 | 24.6671 | 204 |
| Apr 22 2024 | 24.2436 | 0.21 | 0.88% | 24.07 | 24.4145 | 24.07 | 320 |
| Apr 19 2024 | 24.0327 | -0.11 | -0.47% | 24.19 | 24.19 | 23.99 | 969 |
| Apr 18 2024 | 24.1453 | -0.21 | -0.87% | 24.46 | 24.46 | 24.13 | 699 |
| Apr 17 2024 | 24.3566 | -0.14 | -0.58% | 24.44 | 24.44 | 24.3566 | 635 |
| Apr 16 2024 | 24.4977 | -0.09 | -0.37% | 24.76 | 24.76 | 24.42 | 116 |
| Apr 15 2024 | 24.5888 | -0.29 | -1.15% | 24.97 | 24.97 | 24.5888 | 1,313 |
| Apr 12 2024 | 24.8759 | -0.59 | -2.33% | 25.43 | 25.43 | 24.8759 | 157 |
| Apr 11 2024 | 25.4705 | 0.01 | 0.02% | 25.64 | 25.64 | 25.37 | 100 |
| Apr 10 2024 | 25.4653 | -0.31 | -1.18% | 25.65 | 25.65 | 25.445 | 234 |
| Apr 09 2024 | 25.7704 | 0.19 | 0.74% | 25.715 | 25.7704 | 25.6878 | 1,859 |
| Apr 08 2024 | 25.58 | -0.01 | -0.02% | 25.75 | 25.75 | 25.52 | 1,868 |
| Apr 05 2024 | 25.5853 | 0.22 | 0.85% | 25.37 | 25.64 | 25.37 | 1,321 |
| Apr 04 2024 | 25.3688 | -0.32 | -1.25% | 25.79 | 25.79 | 25.3688 | 351 |
| Apr 03 2024 | 25.6903 | 0.03 | 0.12% | 25.44 | 25.6903 | 25.44 | 804 |
| Apr 02 2024 | 25.66 | -0.45 | -1.71% | 25.54 | 25.66 | 25.54 | 523 |
| Apr 01 2024 | 26.1073 | -0.26 | -0.98% | 26.21 | 26.21 | 26.075 | 800 |
| Mar 28 2024 | 26.3665 | 0.04 | 0.17% | 26.45 | 26.45 | 26.3206 | 4,678 |
| Mar 27 2024 | 26.3218 | 0.33 | 1.27% | 26.3218 | 26.3218 | 26.3218 | 16 |
| Mar 26 2024 | 25.9923 | 0.10 | 0.38% | 26.00 | 26.06 | 25.99 | 2,909 |
| Mar 25 2024 | 25.8949 | -0.13 | -0.49% | 26.01 | 26.01 | 25.89 | 399 |
| Mar 22 2024 | 26.0234 | -0.10 | -0.39% | 25.93 | 26.06 | 25.93 | 577 |
| Mar 21 2024 | 26.1252 | 0.12 | 0.45% | 26.11 | 26.21 | 26.11 | 1,085 |
| Mar 20 2024 | 26.0073 | 0.03 | 0.11% | 26.0073 | 26.0073 | 26.0073 | 139 |
| Mar 19 2024 | 25.9781 | 0.15 | 0.60% | 25.80 | 25.9781 | 25.80 | 78 |
| Mar 18 2024 | 25.8243 | -0.01 | -0.06% | 25.87 | 25.9592 | 25.8243 | 334 |
| Mar 15 2024 | 25.8386 | -0.01 | -0.05% | 25.83 | 25.8386 | 25.83 | 121 |
| Mar 14 2024 | 25.8504 | -0.29 | -1.11% | 25.89 | 25.89 | 25.8504 | 114 |
| Mar 13 2024 | 26.1412 | 0.01 | 0.05% | 26.1776 | 26.21 | 26.13 | 3,651 |
| Mar 12 2024 | 26.1283 | 0.15 | 0.57% | 26.005 | 26.1283 | 26.005 | 3,275 |
| Mar 11 2024 | 25.9793 | -0.25 | -0.97% | 26.055 | 26.055 | 25.948 | 4,722 |
| Mar 08 2024 | 26.2328 | -0.11 | -0.43% | 26.35 | 26.43 | 26.2328 | 610 |
| Mar 07 2024 | 26.345 | 0.24 | 0.93% | 26.345 | 26.345 | 26.345 | 116 |
| Mar 06 2024 | 26.1027 | 0.11 | 0.44% | 26.08 | 26.1027 | 26.08 | 373 |
| Mar 05 2024 | 25.9878 | -0.20 | -0.77% | 25.89 | 25.9878 | 25.89 | 192 |
| Mar 04 2024 | 26.19 | -0.11 | -0.41% | 26.11 | 26.30 | 26.11 | 3,682 |
| Mar 01 2024 | 26.2991 | 0.38 | 1.49% | 26.53 | 26.53 | 26.05 | 2,312 |
| Feb 29 2024 | 25.9141 | -0.29 | -1.09% | 26.35 | 26.35 | 25.91 | 2,456 |
| Feb 28 2024 | 26.2002 | -0.22 | -0.85% | 26.2894 | 26.2894 | 26.2002 | 792 |
| Feb 27 2024 | 26.4241 | 0.26 | 1.01% | 26.28 | 26.4241 | 26.24 | 4,547 |
| Feb 26 2024 | 26.1597 | 0.06 | 0.24% | 26.1462 | 26.1625 | 26.08 | 3,165 |
| Feb 23 2024 | 26.0978 | 0.17 | 0.64% | 26.06 | 26.13 | 26.06 | 1,306 |
| Feb 22 2024 | 25.9325 | 0.28 | 1.08% | 25.805 | 25.9325 | 25.805 | 155 |
| Feb 21 2024 | 25.6548 | -0.01 | -0.05% | 25.6548 | 25.6548 | 25.6548 | 38 |
| Feb 20 2024 | 25.6671 | -0.15 | -0.57% | 25.61 | 25.6671 | 25.61 | 2,888 |
