Bright Eye Hospital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.99	47.70	42.98	45.10	45.10	7.38%	8,129,802
Apr 27, 2026	42.42	43.29	41.70	42.00	42.00	-1.96%	3,212,190
Apr 24, 2026	39.05	44.88	39.05	42.84	42.84	8.62%	9,090,959
Apr 23, 2026	38.30	39.78	37.94	39.44	39.44	2.44%	3,614,091
Apr 22, 2026	38.50	38.88	38.03	38.50	38.50	-0.26%	1,132,549
Apr 21, 2026	38.55	38.87	37.96	38.60	38.60	-0.36%	1,540,600
Apr 20, 2026	37.24	39.70	37.01	38.74	38.74	4.03%	3,125,990
Apr 17, 2026	37.94	38.03	36.95	37.24	37.24	-1.85%	1,977,500
Apr 16, 2026	37.82	38.30	37.25	37.94	37.94	0.32%	1,775,700
Apr 15, 2026	38.80	39.14	37.80	37.82	37.82	-2.70%	2,362,900
Apr 14, 2026	38.45	39.47	37.25	38.87	38.87	1.41%	4,117,610
Apr 13, 2026	38.20	39.89	38.11	38.33	38.33	-1.59%	4,149,557
Apr 10, 2026	38.01	39.29	37.08	38.95	38.95	1.46%	5,715,810
Apr 9, 2026	36.70	40.61	36.50	38.39	38.39	3.76%	8,143,655
Apr 8, 2026	37.56	38.10	36.42	37.00	37.00	-2.17%	3,312,455
Apr 7, 2026	36.98	38.70	36.63	37.82	37.82	3.50%	3,624,700
Apr 3, 2026	35.96	37.45	35.51	36.54	36.54	1.50%	3,619,570
Apr 2, 2026	36.05	37.50	35.77	36.00	36.00	-0.14%	3,325,216
Apr 1, 2026	35.35	36.50	35.20	36.05	36.05	2.12%	2,682,214
Mar 31, 2026	36.43	36.96	35.21	35.30	35.30	-3.10%	3,228,839
Mar 30, 2026	33.30	36.80	33.30	36.43	36.43	8.07%	4,653,658
Mar 27, 2026	32.78	33.83	32.61	33.71	33.71	1.63%	904,001
Mar 26, 2026	33.44	34.32	32.85	33.17	33.17	-0.81%	1,648,966
Mar 25, 2026	33.52	34.00	33.19	33.44	33.44	-0.24%	1,117,900
Mar 24, 2026	32.70	33.55	32.50	33.52	33.52	4.75%	1,557,800
Mar 23, 2026	34.01	34.12	31.74	32.00	32.00	-7.06%	2,296,600
Mar 20, 2026	35.40	35.68	34.40	34.43	34.43	-1.43%	1,271,273
Mar 19, 2026	35.70	36.25	34.74	34.93	34.93	-3.24%	1,928,530
Mar 18, 2026	36.17	36.40	35.73	36.10	36.10	0.70%	1,080,700
Mar 17, 2026	35.51	36.55	35.30	35.85	35.85	0.87%	1,832,100
Mar 16, 2026	35.40	36.16	35.21	35.54	35.54	0.51%	1,737,857
Mar 13, 2026	35.18	36.88	35.05	35.36	35.36	-0.11%	1,877,457
Mar 12, 2026	35.85	36.09	35.06	35.40	35.40	-1.26%	1,448,115
Mar 11, 2026	36.12	36.92	35.18	35.85	35.85	1.13%	3,453,296
Mar 10, 2026	34.25	36.32	33.68	35.45	35.45	4.57%	3,513,600
Mar 9, 2026	31.96	34.88	31.76	33.90	33.90	5.28%	3,978,998
Mar 6, 2026	31.26	32.30	31.00	32.20	32.20	2.97%	982,700
Mar 5, 2026	31.39	31.67	31.16	31.27	31.27	0.74%	860,000
Mar 4, 2026	31.00	31.40	30.82	31.04	31.04	-0.61%	979,299
Mar 3, 2026	31.80	32.20	31.20	31.23	31.23	-1.79%	1,555,462
Mar 2, 2026	33.00	33.01	31.61	31.80	31.80	-4.85%	2,017,401
Feb 27, 2026	33.53	33.65	33.31	33.42	33.42	-0.33%	878,215
Feb 26, 2026	34.18	34.66	33.40	33.53	33.53	-1.90%	1,221,400
Feb 25, 2026	33.55	34.26	33.41	34.18	34.18	2.09%	1,028,400
Feb 24, 2026	33.65	33.75	33.30	33.48	33.48	0.54%	740,400
Feb 13, 2026	34.05	34.65	33.23	33.30	33.30	-1.80%	1,621,157
Feb 12, 2026	35.01	35.03	33.73	33.91	33.91	-2.95%	1,796,300
Feb 11, 2026	35.33	35.43	34.74	34.94	34.94	-0.91%	1,179,400
Feb 10, 2026	35.90	35.99	35.20	35.26	35.26	-1.78%	1,444,000
Feb 9, 2026	36.17	36.37	35.62	35.90	35.90	0.06%	1,269,300
Feb 6, 2026	35.92	36.78	35.53	35.88	35.88	-0.42%	1,800,900
Feb 5, 2026	35.55	37.08	35.43	36.03	36.03	1.32%	2,431,942
Feb 4, 2026	34.50	35.85	34.31	35.56	35.56	2.92%	2,121,940
Feb 3, 2026	34.25	34.85	34.21	34.55	34.55	1.44%	1,132,119
Feb 2, 2026	34.32	35.60	34.06	34.06	34.06	-1.70%	1,751,171
Jan 30, 2026	35.35	35.85	34.35	34.65	34.65	-2.70%	1,674,490
Jan 29, 2026	34.44	35.66	34.11	35.61	35.61	3.40%	2,111,611
Jan 28, 2026	35.18	35.41	34.40	34.44	34.44	-2.10%	1,354,509
Jan 27, 2026	35.29	35.46	34.27	35.18	35.18	-0.34%	1,646,911
Jan 26, 2026	35.08	35.50	34.50	35.30	35.30	0.66%	1,903,899
Jan 23, 2026	34.70	35.59	34.70	35.07	35.07	0.80%	2,029,798
Jan 22, 2026	33.69	34.91	33.42	34.79	34.79	3.73%	2,235,799
Jan 21, 2026	33.67	33.92	33.43	33.54	33.54	-0.39%	1,103,918
Jan 20, 2026	33.86	34.16	33.46	33.67	33.67	-0.59%	1,208,295
Jan 19, 2026	33.79	34.04	33.51	33.87	33.87	0.06%	1,105,812
Jan 16, 2026	34.36	34.49	33.73	33.85	33.85	-1.37%	1,478,312
Jan 15, 2026	34.19	34.83	33.81	34.32	34.32	0.18%	2,021,620
Jan 14, 2026	33.99	35.10	33.61	34.26	34.26	0.59%	2,955,903
Jan 13, 2026	34.14	35.10	33.60	34.06	34.06	0.35%	3,337,016
Jan 12, 2026	33.40	34.01	33.30	33.94	33.94	1.95%	1,985,191
Jan 9, 2026	32.82	33.45	32.72	33.29	33.29	1.03%	1,822,500
Jan 8, 2026	32.30	32.95	32.23	32.95	32.95	1.79%	1,800,511
Jan 7, 2026	32.88	32.94	32.20	32.37	32.37	-1.37%	2,145,600
Jan 6, 2026	32.76	32.97	32.50	32.82	32.82	0.52%	1,831,800
Jan 5, 2026	33.18	33.22	32.50	32.65	32.65	-0.73%	2,661,748
Dec 31, 2025	30.96	34.10	30.96	32.89	32.89	6.23%	5,264,278
Dec 30, 2025	31.00	31.25	30.75	30.96	30.96	0.06%	791,100
Dec 29, 2025	31.25	31.34	30.94	30.94	30.94	-0.90%	871,861
Dec 26, 2025	31.30	31.53	31.07	31.22	31.22	-0.45%	718,500
Dec 25, 2025	31.32	31.50	31.18	31.36	31.36	-0.06%	929,299
Dec 24, 2025	30.90	31.47	30.81	31.38	31.38	1.55%	839,608
Dec 23, 2025	31.50	31.53	30.88	30.90	30.90	-1.97%	947,443
Dec 22, 2025	31.84	32.00	31.46	31.52	31.52	-1.01%	955,500
Dec 19, 2025	31.53	32.10	31.47	31.84	31.84	0.98%	957,536
Dec 18, 2025	31.14	31.74	31.05	31.53	31.53	0.93%	1,056,757
Dec 17, 2025	30.82	31.40	30.63	31.24	31.24	1.17%	1,337,393
Dec 16, 2025	30.85	31.14	30.78	30.88	30.88	-0.39%	1,262,636
Dec 15, 2025	30.98	31.21	30.60	31.00	31.00	-0.29%	1,358,289
Dec 12, 2025	31.50	31.71	30.87	31.09	31.09	-1.33%	2,700,397
Dec 11, 2025	32.30	32.30	31.47	31.51	31.51	-2.05%	1,548,793
Dec 10, 2025	32.77	32.89	32.05	32.17	32.17	-1.80%	1,310,283
Dec 9, 2025	33.48	33.65	32.75	32.76	32.76	-2.15%	1,268,020
Dec 8, 2025	33.78	34.00	33.42	33.48	33.48	-0.89%	1,243,590
Dec 5, 2025	33.48	33.78	33.06	33.78	33.78	1.14%	743,500
Dec 4, 2025	33.30	33.64	33.05	33.40	33.40	0.54%	1,076,521
Dec 3, 2025	33.67	34.06	33.09	33.22	33.22	-1.45%	1,277,500
Dec 2, 2025	34.16	34.19	33.65	33.71	33.71	-1.32%	763,625
Dec 1, 2025	33.96	34.40	33.78	34.16	34.16	0.68%	1,024,000
Nov 28, 2025	33.79	34.08	33.47	33.93	33.93	0.41%	1,217,429
Nov 27, 2025	33.64	34.15	33.42	33.79	33.79	0.42%	1,151,570