BMED.MIBMED.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.99 | $20.00 | $19.86 | $19.89 | 157,883 |
| 1/14/2026 | $19.79 | $20.02 | $19.74 | $19.92 | 995,353 |
| 1/13/2026 | $19.70 | $19.87 | $19.57 | $19.74 | 872,239 |
| 1/12/2026 | $19.70 | $19.70 | $19.41 | $19.64 | 905,956 |
| 1/9/2026 | $19.99 | $19.99 | $19.56 | $19.69 | 785,687 |
| 1/8/2026 | $19.68 | $19.93 | $19.59 | $19.83 | 753,729 |
| 1/7/2026 | $19.92 | $19.92 | $19.57 | $19.76 | 1.12M |
| 1/6/2026 | $19.98 | $20.20 | $19.84 | $19.84 | 1.26M |
| 1/5/2026 | $19.84 | $19.94 | $19.65 | $19.90 | 1.18M |
| 1/2/2026 | $19.47 | $19.74 | $19.44 | $19.68 | 664,937 |
| 12/30/2025 | $19.32 | $19.68 | $19.30 | $19.47 | 1.41M |
| 12/29/2025 | $19.39 | $19.43 | $19.27 | $19.35 | 536,256 |
| 12/23/2025 | $19.34 | $19.38 | $19.15 | $19.37 | 660,416 |
| 12/22/2025 | $19.35 | $19.40 | $19.24 | $19.34 | 618,407 |
| 12/19/2025 | $19.12 | $19.31 | $19.10 | $19.31 | 1.73M |
| 12/18/2025 | $18.90 | $19.22 | $18.87 | $19.18 | 1.31M |
| 12/17/2025 | $19.00 | $19.10 | $18.93 | $18.94 | 1.23M |
| 12/16/2025 | $18.87 | $19.02 | $18.83 | $18.94 | 969,468 |
| 12/15/2025 | $18.57 | $18.94 | $18.51 | $18.91 | 1.50M |
| 12/12/2025 | $18.84 | $18.85 | $18.42 | $18.42 | 798,277 |
| 12/11/2025 | $18.65 | $18.79 | $18.60 | $18.73 | 729,940 |
| 12/10/2025 | $18.61 | $18.66 | $18.36 | $18.65 | 891,057 |
| 12/9/2025 | $18.48 | $18.78 | $18.42 | $18.73 | 1.59M |
| 12/8/2025 | $18.20 | $18.23 | $18.07 | $18.14 | 765,439 |
| 12/5/2025 | $18.45 | $18.53 | $18.07 | $18.16 | 802,399 |
| 12/4/2025 | $18.70 | $18.70 | $18.24 | $18.42 | 1.06M |
| 12/3/2025 | $18.72 | $18.84 | $18.44 | $18.46 | 1.22M |
| 12/2/2025 | $18.50 | $18.84 | $18.50 | $18.69 | 1.36M |
| 12/1/2025 | $18.43 | $18.49 | $18.20 | $18.43 | 1.02M |
| 11/28/2025 | $18.46 | $18.46 | $18.34 | $18.44 | 661,072 |
| 11/27/2025 | $18.39 | $18.50 | $18.31 | $18.45 | 514,037 |
| 11/26/2025 | $18.18 | $18.39 | $18.08 | $18.37 | 719,947 |
| 11/25/2025 | $18.11 | $18.24 | $17.86 | $18.08 | 1.06M |
| 11/24/2025 | $18.15 | $18.23 | $17.87 | $18.11 | 1.96M |
| 11/21/2025 | $18.40 | $18.58 | $18.25 | $18.47 | 1.03M |
| 11/20/2025 | $18.86 | $18.86 | $18.59 | $18.63 | 842,358 |
| 11/19/2025 | $18.45 | $18.75 | $18.18 | $18.58 | 924,262 |
| 11/18/2025 | $18.70 | $18.73 | $18.31 | $18.43 | 1.27M |
| 11/17/2025 | $18.96 | $19.08 | $18.75 | $18.79 | 1.08M |
| 11/14/2025 | $18.99 | $18.99 | $18.61 | $18.88 | 1.67M |
| 11/13/2025 | $19.30 | $19.33 | $19.07 | $19.13 | 1.42M |
| 11/12/2025 | $19.00 | $19.24 | $18.97 | $19.24 | 1.45M |
| 11/11/2025 | $18.73 | $19.09 | $18.64 | $18.93 | 1.27M |
| 11/10/2025 | $18.44 | $18.70 | $18.31 | $18.64 | 1.97M |
| 11/7/2025 | $17.94 | $18.16 | $17.75 | $18.03 | 1.47M |
| 11/6/2025 | $17.47 | $18.17 | $17.19 | $17.85 | 3.10M |
| 11/5/2025 | $17.54 | $17.61 | $17.35 | $17.45 | 1.93M |
| 11/4/2025 | $17.43 | $17.71 | $17.10 | $17.69 | 1.63M |
| 11/3/2025 | $17.40 | $17.69 | $17.35 | $17.62 | 1.19M |
| 10/31/2025 | $17.37 | $17.52 | $17.26 | $17.41 | 1.12M |
| 10/30/2025 | $17.35 | $17.41 | $17.17 | $17.37 | 904,722 |
| 10/29/2025 | $17.19 | $17.34 | $17.06 | $17.27 | 997,146 |
| 10/28/2025 | $17.05 | $17.20 | $16.94 | $17.15 | 938,353 |
| 10/27/2025 | $17.02 | $17.06 | $16.92 | $17.00 | 772,236 |
| 10/24/2025 | $16.79 | $16.87 | $16.63 | $16.87 | 645,928 |
| 10/23/2025 | $16.70 | $16.82 | $16.67 | $16.73 | 535,974 |
| 10/22/2025 | $16.70 | $16.81 | $16.59 | $16.71 | 647,926 |
| 10/21/2025 | $16.71 | $16.84 | $16.58 | $16.62 | 861,261 |
| 10/20/2025 | $16.56 | $16.82 | $16.53 | $16.66 | 801,909 |
| 10/17/2025 | $16.50 | $16.59 | $16.06 | $16.45 | 2.07M |