Byhealth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.90	11.95	11.83	11.92	11.92	0.34%	12,333,305
Dec 4, 2025	12.08	12.10	11.83	11.88	11.88	-1.82%	17,326,700
Dec 3, 2025	12.13	12.23	12.07	12.10	12.10	-	11,985,440
Dec 2, 2025	12.09	12.18	12.04	12.10	12.10	0.08%	10,431,390
Dec 1, 2025	12.18	12.22	12.07	12.09	12.09	-0.82%	14,999,600
Nov 28, 2025	12.22	12.24	12.07	12.19	12.19	-0.25%	11,729,880
Nov 27, 2025	12.34	12.44	12.19	12.22	12.22	-0.65%	11,520,300
Nov 26, 2025	12.46	12.57	12.24	12.30	12.30	-1.05%	13,962,190
Nov 25, 2025	12.30	12.59	12.23	12.43	12.43	1.47%	17,501,490
Nov 24, 2025	12.30	12.42	12.24	12.25	12.25	0.33%	13,935,820
Nov 21, 2025	12.35	12.50	12.10	12.21	12.21	-1.37%	23,622,140
Nov 20, 2025	12.69	12.72	12.38	12.38	12.38	-2.67%	21,003,212
Nov 19, 2025	12.67	12.80	12.61	12.72	12.72	0.16%	18,475,710
Nov 18, 2025	12.59	12.85	12.49	12.70	12.70	0.79%	25,268,300
Nov 17, 2025	12.70	12.96	12.45	12.60	12.60	-0.94%	27,868,340
Nov 14, 2025	12.91	13.09	12.71	12.72	12.72	-2.53%	26,536,460
Nov 13, 2025	12.87	13.08	12.70	13.05	13.05	1.08%	25,309,600
Nov 12, 2025	12.80	12.95	12.77	12.91	12.91	0.62%	24,087,630
Nov 11, 2025	12.83	12.89	12.70	12.83	12.83	0.31%	23,455,430
Nov 10, 2025	12.49	12.85	12.40	12.79	12.79	2.32%	25,551,600
Nov 7, 2025	12.55	12.69	12.49	12.50	12.50	-0.48%	22,180,690
Nov 6, 2025	12.48	12.61	12.41	12.56	12.56	0.32%	17,448,820
Nov 5, 2025	12.46	12.60	12.43	12.52	12.52	-0.24%	16,237,210
Nov 4, 2025	12.68	12.75	12.47	12.55	12.55	-1.03%	19,144,090
Nov 3, 2025	12.55	12.78	12.53	12.68	12.68	1.04%	27,321,840
Oct 31, 2025	12.75	12.88	12.55	12.55	12.55	-1.26%	30,752,610
Oct 30, 2025	12.91	13.20	12.71	12.71	12.71	2.25%	72,065,180
Oct 29, 2025	12.21	12.55	12.11	12.43	12.43	1.80%	22,816,490
Oct 28, 2025	12.32	12.34	12.16	12.21	12.21	-0.81%	13,407,400
Oct 27, 2025	12.36	12.44	12.24	12.31	12.31	-0.40%	17,582,780
Oct 24, 2025	12.07	12.68	12.07	12.36	12.36	2.49%	36,380,620
Oct 23, 2025	12.10	12.13	11.90	12.06	12.06	-0.41%	15,316,510
Oct 22, 2025	12.20	12.31	12.08	12.11	12.11	-1.06%	12,937,260
Oct 21, 2025	12.30	12.38	12.19	12.24	12.24	-0.49%	18,183,990
Oct 20, 2025	12.30	12.41	12.16	12.30	12.30	0.33%	23,029,520
Oct 17, 2025	12.37	12.56	12.26	12.26	12.26	-1.61%	29,608,700
Oct 16, 2025	12.10	12.84	12.10	12.46	12.46	2.81%	57,016,540
Oct 15, 2025	11.71	12.13	11.66	12.12	12.12	3.68%	33,492,170
Oct 14, 2025	11.67	11.79	11.60	11.69	11.69	0.43%	19,170,560
Oct 13, 2025	11.53	11.67	11.49	11.64	11.64	-1.10%	17,964,420
Oct 10, 2025	11.64	11.82	11.60	11.77	11.77	1.12%	21,189,160
Oct 9, 2025	11.55	11.66	11.46	11.64	11.64	0.95%	17,335,820
Sep 30, 2025	11.61	11.64	11.43	11.53	11.53	-0.77%	15,206,020
Sep 29, 2025	11.49	11.67	11.43	11.62	11.62	0.87%	17,073,000
Sep 26, 2025	11.60	11.66	11.48	11.52	11.52	-1.03%	16,046,810
Sep 25, 2025	11.70	11.72	11.58	11.64	11.64	-0.43%	15,367,950
Sep 24, 2025	11.67	11.74	11.61	11.69	11.69	0.17%	15,761,220
Sep 23, 2025	11.92	11.95	11.52	11.67	11.67	-2.26%	20,626,410
Sep 22, 2025	12.02	12.08	11.85	11.94	11.94	-1.00%	21,495,380
Sep 19, 2025	12.09	12.17	11.90	12.06	12.06	-0.08%	24,652,620