Byhealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.70	10.70	10.42	10.57	-	1.15%	5,919,294
Apr 28, 2026	10.54	10.64	10.42	10.45	10.45	-1.04%	12,878,630
Apr 27, 2026	10.61	10.69	10.35	10.56	10.56	-2.22%	22,977,600
Apr 24, 2026	10.70	10.88	10.61	10.80	10.80	0.75%	15,535,190
Apr 23, 2026	10.67	10.74	10.58	10.72	10.72	0.56%	10,306,000
Apr 22, 2026	10.72	10.73	10.63	10.66	10.66	-0.56%	9,593,495
Apr 21, 2026	10.75	10.80	10.68	10.72	10.72	-3.68%	14,679,300
Apr 20, 2026	11.10	11.19	11.04	11.13	10.68	0.36%	15,741,480
Apr 17, 2026	11.13	11.13	10.97	11.09	10.64	-0.36%	12,025,600
Apr 16, 2026	11.16	11.21	11.08	11.13	10.68	-0.54%	15,388,400
Apr 15, 2026	11.20	11.24	11.12	11.19	10.74	0.63%	12,052,780
Apr 14, 2026	11.16	11.29	11.02	11.12	10.67	2.11%	15,767,740
Apr 13, 2026	10.88	10.95	10.85	10.89	10.45	-0.55%	9,240,200
Apr 10, 2026	10.95	11.06	10.93	10.95	10.51	0.37%	10,075,710
Apr 9, 2026	11.01	11.10	10.90	10.91	10.47	-1.80%	9,178,100
Apr 8, 2026	10.98	11.12	10.97	11.11	10.66	2.30%	14,772,450
Apr 7, 2026	10.78	10.88	10.73	10.86	10.42	0.93%	8,662,300
Apr 3, 2026	10.95	10.98	10.73	10.76	10.32	-1.65%	11,149,000
Apr 2, 2026	11.07	11.08	10.90	10.94	10.50	-1.17%	11,604,310
Apr 1, 2026	11.07	11.11	10.94	11.07	10.62	0.82%	12,133,280
Mar 31, 2026	11.09	11.18	10.96	10.98	10.54	-0.72%	9,496,900
Mar 30, 2026	10.89	11.08	10.82	11.06	10.61	0.82%	12,647,890
Mar 27, 2026	10.75	11.07	10.71	10.97	10.53	1.29%	12,372,900
Mar 26, 2026	10.96	11.01	10.76	10.83	10.39	-1.28%	11,814,700
Mar 25, 2026	10.93	11.08	10.87	10.97	10.53	1.01%	14,712,710
Mar 24, 2026	10.84	10.86	10.64	10.86	10.42	0.93%	17,341,950
Mar 23, 2026	11.42	11.48	10.62	10.76	10.32	-5.36%	42,612,230
Mar 20, 2026	11.58	11.66	11.35	11.37	10.91	-1.81%	12,886,950
Mar 19, 2026	11.59	11.70	11.54	11.58	11.11	-0.43%	11,667,200
Mar 18, 2026	11.78	11.78	11.58	11.63	11.16	-0.85%	10,630,600
Mar 17, 2026	11.74	11.92	11.73	11.73	11.26	0.09%	13,345,740
Mar 16, 2026	11.62	11.76	11.60	11.72	11.25	0.86%	12,323,970
Mar 13, 2026	11.61	11.72	11.58	11.62	11.15	-0.09%	9,083,201
Mar 12, 2026	11.62	11.68	11.57	11.63	11.16	0.09%	9,502,057
Mar 11, 2026	11.61	11.64	11.50	11.62	11.15	-	10,212,850
Mar 10, 2026	11.65	11.68	11.52	11.62	11.15	0.43%	11,910,730
Mar 9, 2026	11.40	11.58	11.35	11.57	11.10	0.43%	15,467,860
Mar 6, 2026	11.33	11.54	11.31	11.52	11.05	1.50%	11,442,190
Mar 5, 2026	11.54	11.57	11.33	11.35	10.89	-0.61%	14,244,110
Mar 4, 2026	11.69	11.73	11.40	11.42	10.96	-2.39%	20,640,160
Mar 3, 2026	11.82	11.94	11.65	11.70	11.23	-1.02%	20,421,050
Mar 2, 2026	11.95	12.03	11.73	11.82	11.34	-1.99%	22,524,240
Feb 27, 2026	12.07	12.11	12.02	12.06	11.57	0.25%	8,085,628
Feb 26, 2026	12.22	12.26	12.01	12.03	11.54	-1.64%	13,771,360
Feb 25, 2026	12.12	12.30	12.07	12.23	11.74	1.33%	14,573,160
Feb 24, 2026	12.18	12.20	12.03	12.07	11.58	-0.25%	14,485,160
Feb 13, 2026	12.28	12.37	12.08	12.10	11.61	-1.39%	12,139,270
Feb 12, 2026	12.46	12.51	12.25	12.27	11.77	-1.60%	13,409,900
Feb 11, 2026	12.43	12.56	12.40	12.47	11.97	-	12,266,270
Feb 10, 2026	12.50	12.51	12.37	12.47	11.97	0.32%	12,110,540
Feb 9, 2026	12.39	12.47	12.27	12.43	11.93	0.97%	14,234,030
Feb 6, 2026	12.39	12.44	12.30	12.31	11.81	-1.05%	15,754,380
Feb 5, 2026	12.25	12.57	12.23	12.44	11.94	1.55%	23,328,270
Feb 4, 2026	12.11	12.28	12.06	12.25	11.75	1.07%	14,659,310
Feb 3, 2026	12.02	12.15	11.94	12.12	11.63	1.51%	14,677,850
Feb 2, 2026	12.08	12.26	11.91	11.94	11.46	-1.89%	20,796,380
Jan 30, 2026	12.40	12.45	12.10	12.17	11.68	-2.48%	20,295,760
Jan 29, 2026	12.30	12.49	12.21	12.48	11.98	1.30%	20,181,230
Jan 28, 2026	12.48	12.53	12.30	12.32	11.82	-1.44%	15,900,100
Jan 27, 2026	12.59	12.63	12.32	12.50	11.99	-0.79%	21,117,200
Jan 26, 2026	12.72	12.76	12.43	12.60	12.09	-0.32%	24,165,660
Jan 23, 2026	12.53	12.66	12.46	12.64	12.13	1.12%	19,098,060
Jan 22, 2026	12.48	12.55	12.44	12.50	11.99	0.08%	11,570,100
Jan 21, 2026	12.51	12.56	12.41	12.49	11.99	-0.48%	12,678,700
Jan 20, 2026	12.35	12.57	12.33	12.55	12.04	1.62%	19,809,620
Jan 19, 2026	12.21	12.38	12.16	12.35	11.85	1.15%	13,429,370
Jan 16, 2026	12.43	12.47	12.16	12.21	11.72	-1.69%	19,249,700
Jan 15, 2026	12.33	12.50	12.30	12.42	11.92	0.57%	17,101,400
Jan 14, 2026	12.44	12.61	12.22	12.35	11.85	-0.72%	25,393,760
Jan 13, 2026	12.53	12.67	12.40	12.44	11.94	-0.32%	23,941,170
Jan 12, 2026	12.31	12.56	12.29	12.48	11.98	1.63%	23,097,340
Jan 9, 2026	12.21	12.36	12.19	12.28	11.78	0.41%	16,236,570
Jan 8, 2026	12.12	12.31	12.11	12.23	11.74	0.66%	13,852,160
Jan 7, 2026	12.36	12.37	12.10	12.15	11.66	-1.70%	16,316,320
Jan 6, 2026	12.22	12.38	12.20	12.36	11.86	0.90%	18,166,050
Jan 5, 2026	12.03	12.29	12.03	12.25	11.75	2.00%	17,359,860
Dec 31, 2025	12.10	12.24	12.00	12.01	11.52	-0.66%	12,059,460
Dec 30, 2025	12.16	12.23	12.07	12.09	11.60	-0.58%	10,722,530
Dec 29, 2025	12.23	12.30	12.13	12.16	11.67	-0.65%	12,474,800
Dec 26, 2025	12.29	12.36	12.21	12.24	11.75	-1.05%	14,216,000
Dec 25, 2025	12.09	12.38	12.04	12.37	11.87	2.83%	17,334,040
Dec 24, 2025	12.03	12.08	11.95	12.03	11.54	0.08%	11,384,200
Dec 23, 2025	12.18	12.18	12.00	12.02	11.53	-1.15%	12,978,450
Dec 22, 2025	12.28	12.29	12.13	12.16	11.67	-0.57%	16,721,400
Dec 19, 2025	12.00	12.24	11.91	12.23	11.74	2.26%	22,121,840
Dec 18, 2025	11.80	12.02	11.78	11.96	11.48	0.93%	17,316,270
Dec 17, 2025	11.80	11.88	11.68	11.85	11.37	0.51%	15,496,590
Dec 16, 2025	11.72	11.82	11.66	11.79	11.31	0.77%	15,733,320
Dec 15, 2025	11.66	11.82	11.66	11.70	11.23	0.52%	12,442,770
Dec 12, 2025	11.64	11.75	11.59	11.64	11.17	-	11,518,470
Dec 11, 2025	11.78	11.78	11.61	11.64	11.17	-0.85%	9,303,000
Dec 10, 2025	11.71	11.78	11.63	11.74	11.27	0.43%	12,133,200
Dec 9, 2025	11.80	11.81	11.68	11.69	11.22	-0.76%	13,767,150
Dec 8, 2025	11.93	11.98	11.77	11.78	11.30	-1.17%	21,088,340
Dec 5, 2025	11.90	11.95	11.83	11.92	11.44	0.34%	12,333,300
Dec 4, 2025	12.08	12.10	11.83	11.88	11.40	-1.82%	17,326,700
Dec 3, 2025	12.13	12.23	12.07	12.10	11.61	-	11,985,440
Dec 2, 2025	12.09	12.18	12.04	12.10	11.61	0.08%	10,431,390
Dec 1, 2025	12.18	12.22	12.07	12.09	11.60	-0.82%	14,999,600
Nov 28, 2025	12.22	12.24	12.07	12.19	11.70	-0.25%	11,729,880