Register for streaming realtime charts, analysis tools, and prices.
BMED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.76 | 0.26 | 2.48% | 10.65 | 10.81 | 10.55 | 2,499,142 |
| May 09 2024 | 10.50 | 0.02 | 0.19% | 10.48 | 10.65 | 10.32 | 1,741,276 |
| May 08 2024 | 10.48 | 0.05 | 0.48% | 10.50 | 10.52 | 10.40 | 1,102,578 |
| May 07 2024 | 10.43 | 0.17 | 1.66% | 10.28 | 10.43 | 10.27 | 1,518,951 |
| May 06 2024 | 10.26 | 0.08 | 0.79% | 10.20 | 10.28 | 10.17 | 996,722 |
| May 03 2024 | 10.18 | -0.03 | -0.29% | 10.26 | 10.26 | 10.13 | 780,107 |
| May 02 2024 | 10.21 | 0.03 | 0.29% | 10.14 | 10.24 | 10.11 | 967,376 |
| Apr 30 2024 | 10.18 | 0.10 | 0.99% | 10.17 | 10.27 | 10.13 | 1,656,513 |
| Apr 29 2024 | 10.08 | 0.03 | 0.30% | 10.10 | 10.11 | 10.01 | 878,869 |
| Apr 26 2024 | 10.05 | 0.13 | 1.31% | 9.995 | 10.07 | 9.925 | 1,038,168 |
| Apr 25 2024 | 9.92 | -0.11 | -1.10% | 10.05 | 10.05 | 9.905 | 915,766 |
| Apr 24 2024 | 10.03 | 0.16 | 1.62% | 9.965 | 10.05 | 9.92 | 1,234,495 |
| Apr 23 2024 | 9.87 | 0.11 | 1.18% | 9.80 | 9.945 | 9.795 | 1,041,064 |
| Apr 22 2024 | 9.755 | -0.40 | -3.89% | 9.90 | 9.945 | 9.725 | 1,402,818 |
| Apr 19 2024 | 10.15 | 0.00 | 0.00% | 10.15 | 10.17 | 9.95 | 1,414,047 |
| Apr 18 2024 | 10.15 | 0.15 | 1.50% | 10.09 | 10.18 | 10.07 | 1,196,389 |
| Apr 17 2024 | 10.00 | 0.09 | 0.91% | 9.95 | 10.10 | 9.925 | 897,505 |
| Apr 16 2024 | 9.91 | -0.18 | -1.78% | 9.995 | 9.995 | 9.835 | 1,815,694 |
| Apr 15 2024 | 10.09 | 0.08 | 0.80% | 10.03 | 10.20 | 10.03 | 787,093 |
| Apr 12 2024 | 10.01 | 0.02 | 0.20% | 10.09 | 10.15 | 10.01 | 767,468 |
| Apr 11 2024 | 9.99 | -0.26 | -2.54% | 10.21 | 10.27 | 9.915 | 1,251,321 |
| Apr 10 2024 | 10.25 | 0.10 | 0.99% | 10.15 | 10.26 | 10.14 | 967,146 |
| Apr 09 2024 | 10.15 | -0.10 | -0.98% | 10.25 | 10.28 | 10.15 | 775,944 |
| Apr 08 2024 | 10.25 | 0.03 | 0.29% | 10.21 | 10.28 | 10.20 | 935,912 |
| Apr 05 2024 | 10.22 | -0.06 | -0.58% | 10.11 | 10.23 | 10.06 | 1,606,986 |
| Apr 04 2024 | 10.28 | 0.17 | 1.68% | 10.15 | 10.28 | 10.11 | 1,095,128 |
| Apr 03 2024 | 10.11 | 0.06 | 0.60% | 10.05 | 10.16 | 10.05 | 838,303 |
| Apr 02 2024 | 10.05 | -0.13 | -1.28% | 10.15 | 10.24 | 10.02 | 1,200,072 |
| Mar 28 2024 | 10.18 | -0.09 | -0.83% | 10.295 | 10.295 | 10.165 | 890,725 |
| Mar 27 2024 | 10.265 | -0.08 | -0.73% | 10.315 | 10.36 | 10.255 | 751,351 |
| Mar 26 2024 | 10.34 | -0.03 | -0.29% | 10.35 | 10.355 | 10.285 | 859,609 |
| Mar 25 2024 | 10.37 | 0.07 | 0.68% | 10.30 | 10.415 | 10.285 | 880,600 |
| Mar 22 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.325 | 10.225 | 606,746 |
| Mar 21 2024 | 10.30 | 0.01 | 0.05% | 10.34 | 10.37 | 10.24 | 1,098,544 |
| Mar 20 2024 | 10.295 | 0.06 | 0.64% | 10.18 | 10.295 | 10.165 | 1,094,210 |
| Mar 19 2024 | 10.23 | 0.18 | 1.79% | 10.00 | 10.25 | 10.00 | 2,137,896 |
| Mar 18 2024 | 10.05 | -0.12 | -1.18% | 10.195 | 10.20 | 10.00 | 1,414,263 |
| Mar 15 2024 | 10.17 | 0.21 | 2.09% | 9.956 | 10.17 | 9.956 | 2,259,823 |
| Mar 14 2024 | 9.962 | -0.02 | -0.16% | 9.98 | 10.00 | 9.918 | 700,240 |
| Mar 13 2024 | 9.978 | 0.06 | 0.58% | 9.94 | 10.01 | 9.88 | 955,383 |
| Mar 12 2024 | 9.92 | 0.18 | 1.83% | 9.76 | 9.928 | 9.746 | 858,732 |
| Mar 11 2024 | 9.742 | -0.15 | -1.48% | 9.844 | 9.844 | 9.672 | 1,272,295 |
| Mar 08 2024 | 9.888 | -0.05 | -0.46% | 9.91 | 9.944 | 9.832 | 706,230 |
| Mar 07 2024 | 9.934 | -0.11 | -1.06% | 10.01 | 10.06 | 9.914 | 1,050,937 |
| Mar 06 2024 | 10.04 | 0.01 | 0.10% | 10.06 | 10.12 | 10.02 | 1,034,272 |
| Mar 05 2024 | 10.03 | 0.05 | 0.50% | 10.00 | 10.05 | 9.96 | 1,090,462 |
| Mar 04 2024 | 9.98 | 0.06 | 0.58% | 9.984 | 9.984 | 9.888 | 804,974 |
| Mar 01 2024 | 9.922 | -0.06 | -0.60% | 10.02 | 10.045 | 9.922 | 1,193,855 |
| Feb 29 2024 | 9.982 | 0.06 | 0.56% | 9.886 | 10.025 | 9.886 | 1,421,828 |
| Feb 28 2024 | 9.926 | 0.01 | 0.10% | 9.912 | 9.938 | 9.856 | 683,332 |
| Feb 27 2024 | 9.916 | -0.03 | -0.28% | 9.946 | 9.946 | 9.862 | 935,053 |
| Feb 26 2024 | 9.944 | 0.07 | 0.67% | 9.898 | 9.988 | 9.848 | 1,142,889 |
| Feb 23 2024 | 9.878 | 0.14 | 1.40% | 9.714 | 9.896 | 9.714 | 1,310,703 |
| Feb 22 2024 | 9.742 | 0.04 | 0.45% | 9.75 | 9.794 | 9.678 | 1,771,005 |
| Feb 21 2024 | 9.698 | 0.04 | 0.39% | 9.70 | 9.712 | 9.644 | 837,306 |
| Feb 20 2024 | 9.66 | -0.05 | -0.51% | 9.692 | 9.692 | 9.622 | 672,266 |
| Feb 19 2024 | 9.71 | -0.03 | -0.29% | 9.756 | 9.756 | 9.668 | 471,514 |
| Feb 16 2024 | 9.738 | 0.01 | 0.14% | 9.802 | 9.812 | 9.704 | 1,134,433 |
| Feb 15 2024 | 9.724 | -0.11 | -1.08% | 9.85 | 9.858 | 9.66 | 929,877 |
| Feb 14 2024 | 9.83 | 0.21 | 2.20% | 9.60 | 9.846 | 9.566 | 1,158,432 |
| Feb 13 2024 | 9.618 | -0.27 | -2.73% | 9.898 | 9.90 | 9.594 | 1,497,254 |
| Feb 12 2024 | 9.888 | 0.09 | 0.94% | 9.84 | 9.93 | 9.746 | 1,883,172 |
