BMC Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	68.60	68.60	65.20	67.00	67.00	-3.49%	2,718,323
Apr 27, 2026	70.70	71.55	69.06	69.42	69.42	-1.89%	1,318,733
Apr 24, 2026	71.60	73.24	70.28	70.76	70.76	-2.09%	1,356,644
Apr 23, 2026	73.01	74.16	71.59	72.27	72.27	1.96%	1,940,900
Apr 22, 2026	69.94	71.30	69.94	70.88	70.88	0.68%	803,648
Apr 21, 2026	71.00	71.00	69.56	70.40	70.40	-0.27%	551,360
Apr 20, 2026	69.20	70.67	69.00	70.59	70.59	2.13%	1,000,245
Apr 17, 2026	69.38	69.42	68.69	69.12	69.12	-0.43%	622,244
Apr 16, 2026	69.65	69.89	68.83	69.42	69.42	-0.32%	637,666
Apr 15, 2026	69.48	70.20	69.27	69.64	69.64	0.36%	641,159
Apr 14, 2026	69.18	69.50	68.72	69.39	69.39	0.54%	478,019
Apr 13, 2026	69.06	69.20	68.53	69.02	69.02	-0.48%	437,700
Apr 10, 2026	68.67	70.44	68.62	69.35	69.35	1.23%	925,819
Apr 9, 2026	69.80	69.98	68.38	68.51	68.51	-3.40%	1,046,578
Apr 8, 2026	69.50	71.98	69.50	70.92	70.92	2.59%	1,402,279
Apr 7, 2026	67.00	69.67	66.81	69.13	69.13	2.86%	1,066,100
Apr 3, 2026	69.17	69.58	67.21	67.21	67.21	-3.17%	1,044,116
Apr 2, 2026	70.00	70.45	68.43	69.41	69.41	-0.47%	1,238,201
Apr 1, 2026	67.89	70.50	67.89	69.74	69.74	3.49%	1,189,100
Mar 31, 2026	66.63	69.11	66.61	67.39	67.39	1.14%	1,292,200
Mar 30, 2026	66.28	67.02	65.58	66.63	66.63	-0.45%	797,414
Mar 27, 2026	65.00	67.15	64.86	66.93	66.93	2.21%	1,133,277
Mar 26, 2026	67.10	67.78	64.60	65.48	65.48	-2.53%	1,035,312
Mar 25, 2026	67.01	67.60	66.90	67.18	67.18	0.34%	533,920
Mar 24, 2026	65.66	67.24	65.20	66.95	66.95	4.06%	1,015,928
Mar 23, 2026	66.29	67.19	64.12	64.34	64.34	-5.06%	1,314,700
Mar 20, 2026	69.99	70.27	67.72	67.77	67.77	-3.01%	1,223,462
Mar 19, 2026	71.14	71.16	69.66	69.87	69.87	-2.76%	919,945
Mar 18, 2026	71.22	71.99	69.69	71.85	71.85	0.97%	1,647,224
Mar 17, 2026	72.27	72.55	71.05	71.16	71.16	-0.50%	686,300
Mar 16, 2026	72.10	72.20	71.00	71.52	71.52	-0.80%	798,140
Mar 13, 2026	72.31	72.89	71.89	72.10	72.10	-0.36%	607,240
Mar 12, 2026	73.00	73.00	71.80	72.36	72.36	-0.89%	622,100
Mar 11, 2026	73.99	74.00	72.72	73.01	73.01	-1.07%	690,962
Mar 10, 2026	72.67	74.12	72.67	73.80	73.80	1.55%	1,098,425
Mar 9, 2026	72.01	72.98	71.59	72.67	72.67	-1.06%	1,531,387
Mar 6, 2026	73.55	74.61	72.82	73.45	73.45	-0.18%	915,200
Mar 5, 2026	74.88	74.97	72.70	73.58	73.58	-0.46%	700,856
Mar 4, 2026	73.00	74.34	72.88	73.92	73.92	0.38%	1,158,720
Mar 3, 2026	76.32	78.80	73.38	73.64	73.64	-4.23%	2,453,716
Mar 2, 2026	78.85	80.78	75.10	76.89	76.89	-3.56%	2,879,775
Feb 27, 2026	79.58	79.92	78.90	79.73	79.73	0.61%	576,700
Feb 26, 2026	80.01	80.80	78.90	79.25	79.25	-1.26%	995,900
Feb 25, 2026	80.80	81.58	79.88	80.26	80.26	-0.67%	866,320
Feb 24, 2026	77.40	80.99	76.87	80.80	80.80	4.57%	1,937,728
Feb 13, 2026	79.47	79.47	76.90	77.27	77.27	-2.85%	1,830,905
Feb 12, 2026	82.02	82.39	79.15	79.54	79.54	-3.19%	2,022,797
Feb 11, 2026	83.24	83.24	82.13	82.16	82.16	-1.31%	615,600
Feb 10, 2026	82.86	83.28	81.81	83.25	83.25	0.35%	1,202,020
Feb 9, 2026	83.00	83.47	82.41	82.96	82.96	-0.05%	1,031,536
Feb 6, 2026	83.43	84.14	82.96	83.00	83.00	-0.87%	841,552
Feb 5, 2026	83.68	84.14	82.92	83.73	83.73	0.10%	781,926
Feb 4, 2026	82.72	83.72	82.17	83.65	83.65	1.14%	709,686
Feb 3, 2026	81.98	82.71	80.87	82.71	82.71	1.86%	747,245
Feb 2, 2026	83.00	83.72	81.10	81.20	81.20	-2.35%	847,698
Jan 30, 2026	82.30	83.47	81.84	83.15	83.15	0.97%	948,031
Jan 29, 2026	83.29	84.56	82.05	82.35	82.35	-1.13%	1,436,983
Jan 28, 2026	84.51	84.95	82.82	83.29	83.29	-1.44%	1,090,880
Jan 27, 2026	84.76	84.76	81.81	84.51	84.51	-0.06%	1,286,982
Jan 26, 2026	86.35	86.35	83.70	84.56	84.56	-1.38%	1,613,900
Jan 23, 2026	83.32	86.06	83.21	85.74	85.74	2.94%	1,747,280
Jan 22, 2026	83.86	83.90	82.37	83.29	83.29	-0.25%	1,044,100
Jan 21, 2026	82.93	83.90	82.17	83.50	83.50	0.72%	1,368,080
Jan 20, 2026	86.58	87.14	82.35	82.90	82.90	-4.03%	2,775,475
Jan 19, 2026	88.79	89.88	86.25	86.38	86.38	-4.28%	2,784,124
Jan 16, 2026	92.60	93.00	90.01	90.24	90.24	-2.26%	1,557,940
Jan 15, 2026	93.68	94.35	92.14	92.33	92.33	-1.78%	1,271,940
Jan 14, 2026	93.55	97.33	91.97	94.00	94.00	-0.20%	2,751,338
Jan 13, 2026	94.59	96.50	92.06	94.19	94.19	-0.71%	3,383,163
Jan 12, 2026	91.53	95.44	90.88	94.86	94.86	3.63%	4,115,282
Jan 9, 2026	93.50	93.50	90.40	91.54	91.54	-1.46%	2,225,990
Jan 8, 2026	91.08	95.70	89.71	92.90	92.90	2.02%	2,987,019
Jan 7, 2026	91.68	94.12	90.81	91.06	91.06	-0.67%	2,765,616
Jan 6, 2026	96.00	96.55	89.00	91.67	91.67	-6.45%	4,593,669
Jan 5, 2026	86.00	99.96	86.00	97.99	97.99	14.33%	5,075,127
Dec 31, 2025	83.91	86.86	83.50	85.71	85.71	1.55%	905,319
Dec 30, 2025	82.30	85.37	82.30	84.40	84.40	1.82%	967,460
Dec 29, 2025	83.26	84.00	82.26	82.89	82.89	-0.71%	804,444
Dec 26, 2025	84.30	84.30	82.48	83.48	83.48	-0.97%	565,840
Dec 25, 2025	82.40	84.76	82.18	84.30	84.30	2.18%	1,069,298
Dec 24, 2025	81.45	82.99	80.90	82.50	82.50	1.84%	1,057,460
Dec 23, 2025	81.83	81.90	80.76	81.01	81.01	-1.01%	767,510
Dec 22, 2025	83.45	83.45	81.40	81.84	81.84	-1.74%	1,360,180
Dec 19, 2025	83.09	83.73	82.30	83.29	83.29	0.05%	938,400
Dec 18, 2025	85.20	85.83	82.70	83.25	83.25	-2.39%	1,062,320
Dec 17, 2025	83.55	85.99	83.00	85.29	85.29	2.34%	881,600
Dec 16, 2025	84.68	84.86	82.20	83.34	83.34	-1.58%	1,034,840
Dec 15, 2025	86.48	86.48	84.57	84.68	84.68	-2.08%	655,000
Dec 12, 2025	85.80	86.88	84.11	86.48	86.48	0.38%	861,380
Dec 11, 2025	87.85	88.83	86.02	86.15	86.15	-1.99%	668,100
Dec 10, 2025	88.40	88.76	86.90	87.90	87.90	-0.23%	711,800
Dec 9, 2025	90.93	91.33	87.88	88.10	88.10	-3.07%	899,292
Dec 8, 2025	92.29	92.29	89.88	90.89	90.89	-1.52%	886,206
Dec 5, 2025	91.74	93.38	91.44	92.29	92.29	-0.59%	592,703
Dec 4, 2025	93.00	94.00	91.12	92.84	92.84	-0.77%	978,455
Dec 3, 2025	96.02	96.79	92.60	93.56	93.56	-2.95%	1,786,419
Dec 2, 2025	97.29	98.74	95.13	96.40	96.40	-1.03%	2,129,596
Dec 1, 2025	96.89	99.88	95.29	97.40	97.40	1.09%	2,152,380
Nov 28, 2025	94.80	96.67	92.63	96.35	96.35	1.59%	1,966,940
Nov 27, 2025	95.55	97.46	94.31	94.84	94.84	-0.82%	1,333,680