(BMED)
AMEX: BMED
· Real-Time Price · USD
26.08
0.05 (0.20%)
At close: Aug 27, 2025, 1:28 PM
26.06
-0.10%
After-hours: Aug 27, 2025, 04:04 PM EDT
BMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 26.00 | 26.03 | 25.99 | 26.03 | 25.99 | 0.50% | 720 |
| Aug 25, 2025 | 26.14 | 26.14 | 25.90 | 25.90 | 25.90 | -1.56% | 900 |
| Aug 22, 2025 | 26.21 | 26.36 | 26.21 | 26.31 | 26.31 | 1.47% | 3,207 |
| Aug 21, 2025 | 25.85 | 26.04 | 25.85 | 25.93 | 25.93 | -0.27% | 10,208 |
| Aug 20, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 26.00 | 0.54% | 3,200 |
| Aug 19, 2025 | 25.83 | 25.93 | 25.79 | 25.86 | 25.86 | 0.23% | 739 |
| Aug 18, 2025 | 25.86 | 25.86 | 25.80 | 25.80 | 25.80 | -0.15% | 900 |
| 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 |