Baird Medical Investment Holdings Limited (BDMD)
NASDAQ: BDMD · Real-Time Price · USD
1.680
-0.070 (-4.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.680
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:04 PM EDT
BDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.74 | 1.76 | 1.67 | 1.72 | - | -2.00% | 135,096 |
| Apr 27, 2026 | 1.82 | 1.84 | 1.68 | 1.75 | 1.75 | -4.89% | 239,971 |
| Apr 24, 2026 | 1.71 | 1.87 | 1.67 | 1.84 | 1.84 | 8.24% | 218,515 |
| Apr 23, 2026 | 1.71 | 1.77 | 1.68 | 1.70 | 1.70 | -1.16% | 245,821 |
| Apr 22, 2026 | 1.77 | 1.85 | 1.70 | 1.72 | 1.72 | -2.82% | 218,107 |
| Apr 21, 2026 | 1.81 | 1.83 | 1.68 | 1.77 | 1.77 | -1.12% | 272,330 |
| Apr 20, 2026 | 1.76 | 1.83 | 1.73 | 1.79 | 1.79 | 1.70% | 203,042 |
| Apr 17, 2026 | 1.73 | 1.84 | 1.71 | 1.76 | 1.76 | 1.15% | 133,280 |
| Apr 16, 2026 | 1.82 | 1.87 | 1.73 | 1.74 | 1.74 | -2.79% | 234,643 |
| Apr 15, 2026 | 1.73 | 1.88 | 1.70 | 1.79 | 1.79 | 2.29% | 176,837 |
| Apr 14, 2026 | 1.81 | 1.84 | 1.72 | 1.75 | 1.75 | -0.57% | 212,352 |
| Apr 13, 2026 | 1.75 | 1.85 | 1.59 | 1.76 | 1.76 | -0.56% | 252,411 |
| Apr 10, 2026 | 1.85 | 1.89 | 1.75 | 1.77 | 1.77 | -2.75% | 202,744 |
| Apr 9, 2026 | 1.99 | 2.00 | 1.74 | 1.82 | 1.82 | -7.14% | 516,000 |
| Apr 8, 2026 | 2.07 | 2.10 | 1.92 | 1.96 | 1.96 | 7.10% | 418,600 |
| Apr 7, 2026 | 1.91 | 1.95 | 1.76 | 1.83 | 1.83 | -3.68% | 182,658 |
| Apr 6, 2026 | 2.06 | 2.16 | 1.86 | 1.90 | 1.90 | -2.56% | 200,686 |
| Apr 2, 2026 | 1.86 | 1.97 | 1.75 | 1.95 | 1.95 | 2.63% | 340,804 |
| Apr 1, 2026 | 2.00 | 2.00 | 1.82 | 1.90 | 1.90 | -3.06% | 309,232 |
| Mar 31, 2026 | 1.87 | 2.00 | 1.80 | 1.96 | 1.96 | 6.52% | 401,411 |
| Mar 30, 2026 | 1.99 | 2.05 | 1.78 | 1.84 | 1.84 | -8.91% | 381,622 |
| Mar 27, 2026 | 2.04 | 2.14 | 1.95 | 2.02 | 2.02 | -0.49% | 364,298 |
| Mar 26, 2026 | 2.18 | 2.20 | 1.98 | 2.03 | 2.03 | -8.14% | 357,859 |
| Mar 25, 2026 | 2.09 | 2.22 | 2.00 | 2.21 | 2.21 | 9.95% | 489,462 |
| Mar 24, 2026 | 2.27 | 2.30 | 2.00 | 2.01 | 2.01 | -11.06% | 573,214 |
| Mar 23, 2026 | 2.12 | 2.43 | 2.01 | 2.26 | 2.26 | 13.57% | 1,447,924 |
| Mar 20, 2026 | 1.67 | 2.32 | 1.65 | 1.99 | 1.99 | 17.06% | 3,336,973 |
| Mar 19, 2026 | 1.90 | 1.95 | 1.58 | 1.70 | 1.70 | -12.37% | 1,035,424 |
| Mar 18, 2026 | 2.14 | 2.14 | 1.77 | 1.94 | 1.94 | -7.18% | 977,620 |
| Mar 17, 2026 | 2.23 | 2.35 | 1.93 | 2.09 | 2.09 | -9.13% | 1,110,787 |
| Mar 16, 2026 | 2.55 | 2.56 | 2.25 | 2.30 | 2.30 | -4.17% | 684,032 |
| Mar 13, 2026 | 2.30 | 2.64 | 2.22 | 2.40 | 2.40 | 8.60% | 1,261,816 |
| Mar 12, 2026 | 2.58 | 2.66 | 2.17 | 2.21 | 2.21 | -14.34% | 1,406,331 |
| Mar 11, 2026 | 2.75 | 2.86 | 2.51 | 2.58 | 2.58 | -6.18% | 987,388 |
| Mar 10, 2026 | 2.87 | 3.00 | 2.52 | 2.75 | 2.75 | -4.18% | 1,292,569 |
| Mar 9, 2026 | 3.09 | 3.25 | 2.80 | 2.87 | 2.87 | -7.42% | 1,045,848 |
| Mar 6, 2026 | 3.22 | 3.43 | 2.93 | 3.10 | 3.10 | -0.32% | 1,151,481 |
| Mar 5, 2026 | 3.48 | 3.69 | 3.05 | 3.11 | 3.11 | -9.59% | 1,989,265 |
| Mar 4, 2026 | 2.58 | 3.49 | 2.55 | 3.44 | 3.44 | 38.15% | 4,947,490 |
| Mar 3, 2026 | 2.86 | 3.14 | 2.35 | 2.49 | 2.49 | -11.39% | 2,324,470 |
| Mar 2, 2026 | 3.12 | 3.70 | 2.61 | 2.81 | 2.81 | -5.70% | 5,945,832 |
| Feb 27, 2026 | 2.28 | 3.14 | 2.10 | 2.98 | 2.98 | 30.70% | 5,394,201 |
| Feb 26, 2026 | 2.50 | 2.50 | 1.92 | 2.28 | 2.28 | -3.39% | 2,792,500 |
| Feb 25, 2026 | 1.87 | 2.38 | 1.80 | 2.36 | 2.36 | 28.96% | 3,505,693 |
| Feb 24, 2026 | 1.80 | 1.86 | 1.50 | 1.83 | 1.83 | 7.65% | 2,346,805 |
| Feb 23, 2026 | 1.57 | 1.89 | 1.51 | 1.70 | 1.70 | 9.68% | 3,515,835 |
| Feb 20, 2026 | 1.62 | 2.46 | 1.31 | 1.55 | 1.55 | - | 14,715,600 |
| Feb 19, 2026 | 1.46 | 1.74 | 1.30 | 1.55 | 1.55 | 12.32% | 2,905,134 |
| Feb 18, 2026 | 1.46 | 1.48 | 1.26 | 1.38 | 1.38 | 9.52% | 3,787,607 |
| Feb 17, 2026 | 0.80 | 1.41 | 0.80 | 1.26 | 1.26 | 63.64% | 51,927,594 |
| Feb 13, 2026 | 0.76 | 0.85 | 0.76 | 0.77 | 0.77 | -3.76% | 228,627 |
| Feb 12, 2026 | 0.88 | 0.88 | 0.77 | 0.80 | 0.80 | -4.69% | 104,134 |
| Feb 11, 2026 | 0.95 | 0.95 | 0.80 | 0.84 | 0.84 | -7.62% | 239,100 |
| Feb 10, 2026 | 1.06 | 1.06 | 0.89 | 0.91 | 0.91 | -10.03% | 158,526 |
| Feb 9, 2026 | 0.97 | 1.01 | 0.90 | 1.01 | 1.01 | 9.73% | 124,292 |
| Feb 6, 2026 | 0.94 | 0.97 | 0.90 | 0.92 | 0.92 | 1.74% | 74,636 |
| Feb 5, 2026 | 1.01 | 1.01 | 0.90 | 0.90 | 0.90 | -7.93% | 151,607 |
| Feb 4, 2026 | 1.09 | 1.09 | 0.97 | 0.98 | 0.98 | -1.74% | 130,094 |
| Feb 3, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 70,627 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 109,088 |
| Jan 30, 2026 | 1.09 | 1.10 | 1.00 | 1.00 | 1.00 | -6.54% | 107,144 |
| Jan 29, 2026 | 1.11 | 1.16 | 1.05 | 1.07 | 1.07 | -1.83% | 188,169 |
| Jan 28, 2026 | 1.06 | 1.12 | 1.02 | 1.09 | 1.09 | 6.86% | 147,180 |
| Jan 27, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 109,171 |
| Jan 26, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | - | 205,350 |
| Jan 23, 2026 | 1.10 | 1.10 | 0.99 | 1.03 | 1.03 | -8.85% | 624,245 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -0.88% | 171,613 |
| Jan 21, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | - | 229,377 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.11 | 1.14 | 1.14 | -0.87% | 162,831 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -8.00% | 185,305 |
| Jan 15, 2026 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -3.10% | 79,297 |
| Jan 14, 2026 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 32,874 |
| Jan 13, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 22,206 |
| Jan 12, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 2.33% | 27,700 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.27% | 61,286 |
| Jan 8, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | -1.49% | 44,020 |
| Jan 7, 2026 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 3.88% | 50,114 |
| Jan 6, 2026 | 1.28 | 1.33 | 1.26 | 1.29 | 1.29 | -0.77% | 61,350 |
| Jan 5, 2026 | 1.34 | 1.38 | 1.26 | 1.30 | 1.30 | -2.99% | 210,977 |
| Jan 2, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 92,376 |
| Dec 31, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -0.73% | 35,916 |
| Dec 30, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 54,200 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -2.14% | 45,750 |
| Dec 26, 2025 | 1.40 | 1.41 | 1.34 | 1.40 | 1.40 | -0.71% | 86,913 |
| Dec 24, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | - | 61,903 |
| Dec 23, 2025 | 1.41 | 1.47 | 1.39 | 1.41 | 1.41 | -0.70% | 115,755 |
| Dec 22, 2025 | 1.43 | 1.46 | 1.37 | 1.42 | 1.42 | 2.16% | 142,991 |
| Dec 19, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 64,279 |
| Dec 18, 2025 | 1.40 | 1.44 | 1.33 | 1.41 | 1.41 | 0.71% | 38,241 |
| Dec 17, 2025 | 1.35 | 1.48 | 1.29 | 1.40 | 1.40 | 2.19% | 207,431 |
| Dec 16, 2025 | 1.36 | 1.43 | 1.32 | 1.37 | 1.37 | 1.48% | 74,776 |
| Dec 15, 2025 | 1.46 | 1.49 | 1.30 | 1.35 | 1.35 | -3.57% | 319,783 |
| Dec 12, 2025 | 1.38 | 1.44 | 1.35 | 1.40 | 1.40 | 0.72% | 178,756 |
| Dec 11, 2025 | 1.41 | 1.50 | 1.37 | 1.39 | 1.39 | -2.11% | 153,179 |
| Dec 10, 2025 | 1.58 | 1.60 | 1.36 | 1.42 | 1.42 | -5.33% | 203,478 |
| Dec 9, 2025 | 1.59 | 1.59 | 1.47 | 1.50 | 1.50 | -3.23% | 106,543 |
| Dec 8, 2025 | 1.61 | 1.63 | 1.50 | 1.55 | 1.55 | -4.91% | 48,893 |
| Dec 5, 2025 | 1.70 | 1.80 | 1.55 | 1.63 | 1.63 | - | 336,365 |
| Dec 4, 2025 | 1.50 | 1.65 | 1.49 | 1.63 | 1.63 | 8.67% | 304,875 |
| Dec 3, 2025 | 1.35 | 1.51 | 1.35 | 1.50 | 1.50 | 11.11% | 98,685 |