iShares Health Innovation... (BMED)
AMEX: BMED
· Real-Time Price · USD
25.83
-0.01 (-0.03%)
At close: Aug 18, 2025, 3:31 PM
BMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.78% | 100 |
| Aug 14, 2025 | 25.52 | 25.64 | 25.52 | 25.64 | 25.64 | 0.23% | 800 |
| Aug 13, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.83% | 106 |
| Aug 12, 2025 | 24.96 | 25.12 | 24.96 | 25.12 | 25.12 | 1.37% | 6,011 |
| Aug 11, 2025 | 24.86 | 24.86 | 24.74 | 24.78 | 24.78 | -0.16% | 1,500 |
| Aug 8, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | 0.73% | 8,300 |
| Aug 7, 2025 | 24.84 | 24.85 | 24.64 | 24.64 | 24.64 | 0.41% | 1,800 |
| Aug 6, 2025 | 24.56 | 24.56 | 24.54 | 24.54 | 24.54 | -1.76% | 1,408 |
| Aug 5, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.04% | 100 |
| Aug 4, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.89% | 100 |
| Aug 1, 2025 | 24.68 | 24.77 | 24.50 | 24.77 | 24.77 | 0.24% | 13,443 |
| Jul 31, 2025 | 25.13 | 25.24 | 24.71 | 24.71 | 24.71 | -2.29% | 3,400 |
| Jul 30, 2025 | 25.22 | 25.49 | 25.22 | 25.29 | 25.29 | -0.04% | 12,635 |
| Jul 29, 2025 | 25.36 | 25.36 | 25.30 | 25.30 | 25.30 | -0.82% | 125 |
| Jul 28, 2025 | 25.47 | 25.51 | 25.47 | 25.51 | 25.51 | -0.08% | 500 |
| Jul 25, 2025 | 25.39 | 25.54 | 25.39 | 25.53 | 25.53 | 0.24% | 18,043 |
| Jul 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.59% | 138 |
| Jul 23, 2025 | 25.19 | 25.32 | 25.19 | 25.32 | 25.32 | 1.44% | 10,448 |
| Jul 22, 2025 | 24.79 | 24.99 | 24.79 | 24.96 | 24.96 | 1.67% | 800 |
| Jul 21, 2025 | 24.78 | 24.78 | 24.55 | 24.55 | 24.55 | -0.65% | 6,104 |