Baird Medical Investment Holdings Limited (BDMD)
NASDAQ: BDMD · Real-Time Price · USD
1.630
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.610
-0.020 (-1.23%)
After-hours: Dec 5, 2025, 4:53 PM EST
BDMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.70 | 1.80 | 1.55 | 1.63 | 1.63 | - | 336,350 |
| Dec 4, 2025 | 1.50 | 1.65 | 1.49 | 1.63 | 1.63 | 8.67% | 304,725 |
| Dec 3, 2025 | 1.35 | 1.51 | 1.35 | 1.50 | 1.50 | 11.11% | 98,685 |
| Dec 2, 2025 | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -8.16% | 110,387 |
| Dec 1, 2025 | 1.49 | 1.50 | 1.43 | 1.47 | 1.47 | - | 88,139 |
| Nov 28, 2025 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 88,351 |
| Nov 26, 2025 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | 1.41% | 26,922 |
| Nov 25, 2025 | 1.47 | 1.51 | 1.42 | 1.42 | 1.42 | -2.74% | 108,765 |
| Nov 24, 2025 | 1.41 | 1.49 | 1.28 | 1.46 | 1.46 | 3.55% | 96,863 |
| Nov 21, 2025 | 1.54 | 1.54 | 1.38 | 1.41 | 1.41 | -6.62% | 136,578 |
| Nov 20, 2025 | 1.38 | 1.54 | 1.36 | 1.51 | 1.51 | 11.03% | 204,904 |
| Nov 19, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 68,475 |
| Nov 18, 2025 | 1.30 | 1.38 | 1.26 | 1.35 | 1.35 | 4.65% | 99,754 |
| Nov 17, 2025 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | 1.57% | 72,175 |
| Nov 14, 2025 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 70,991 |
| Nov 13, 2025 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 162,371 |
| Nov 12, 2025 | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | 4.03% | 126,508 |
| Nov 11, 2025 | 1.26 | 1.29 | 1.21 | 1.24 | 1.24 | -1.59% | 133,367 |
| Nov 10, 2025 | 1.10 | 1.30 | 1.10 | 1.26 | 1.26 | 17.76% | 348,610 |
| Nov 7, 2025 | 1.11 | 1.14 | 1.02 | 1.07 | 1.07 | -0.93% | 401,910 |
| Nov 6, 2025 | 1.17 | 1.18 | 1.06 | 1.08 | 1.08 | -7.69% | 321,260 |
| Nov 5, 2025 | 1.21 | 1.31 | 1.13 | 1.17 | 1.17 | -3.31% | 285,319 |
| Nov 4, 2025 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 158,772 |
| Nov 3, 2025 | 1.34 | 1.34 | 1.18 | 1.19 | 1.19 | -9.16% | 334,623 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.29 | 1.31 | 1.31 | -6.43% | 210,995 |
| Oct 30, 2025 | 1.41 | 1.42 | 1.32 | 1.40 | 1.40 | -2.78% | 175,600 |
| Oct 29, 2025 | 1.42 | 1.48 | 1.39 | 1.44 | 1.44 | 1.41% | 162,433 |
| Oct 28, 2025 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | -0.70% | 158,859 |
| Oct 27, 2025 | 1.42 | 1.44 | 1.35 | 1.43 | 1.43 | 2.14% | 184,798 |
| Oct 24, 2025 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -2.10% | 334,129 |
| Oct 23, 2025 | 1.53 | 1.58 | 1.42 | 1.43 | 1.43 | -5.92% | 444,090 |
| Oct 22, 2025 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -4.40% | 123,980 |
| Oct 21, 2025 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -1.85% | 122,241 |
| Oct 20, 2025 | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | 6.58% | 287,488 |
| Oct 17, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 91,251 |
| Oct 16, 2025 | 1.60 | 1.62 | 1.51 | 1.55 | 1.55 | -2.52% | 244,996 |
| Oct 15, 2025 | 1.61 | 1.63 | 1.50 | 1.59 | 1.59 | - | 210,105 |
| Oct 14, 2025 | 1.57 | 1.63 | 1.48 | 1.59 | 1.59 | 1.27% | 1,385,303 |
| Oct 13, 2025 | 1.64 | 1.64 | 1.52 | 1.57 | 1.57 | -0.63% | 234,566 |
| Oct 10, 2025 | 1.63 | 1.68 | 1.55 | 1.58 | 1.58 | -1.25% | 391,349 |
| Oct 9, 2025 | 1.62 | 1.68 | 1.58 | 1.60 | 1.60 | 0.63% | 407,431 |
| Oct 8, 2025 | 1.51 | 1.74 | 1.51 | 1.59 | 1.59 | -8.62% | 1,000,481 |
| Oct 7, 2025 | 1.88 | 1.90 | 1.68 | 1.74 | 1.74 | 4.19% | 2,632,113 |
| Oct 6, 2025 | 2.07 | 2.14 | 1.50 | 1.67 | 1.67 | -18.14% | 2,426,872 |
| Oct 3, 2025 | 2.13 | 2.22 | 2.00 | 2.04 | 2.04 | -2.86% | 620,114 |
| Oct 2, 2025 | 2.15 | 2.24 | 2.07 | 2.10 | 2.10 | -1.87% | 52,525 |
| Oct 1, 2025 | 2.10 | 2.22 | 2.08 | 2.14 | 2.14 | 0.94% | 45,529 |
| Sep 30, 2025 | 2.31 | 2.34 | 2.10 | 2.12 | 2.12 | -7.42% | 145,445 |
| Sep 29, 2025 | 2.21 | 2.38 | 2.20 | 2.29 | 2.29 | 1.33% | 103,825 |
| Sep 26, 2025 | 2.45 | 2.50 | 2.22 | 2.26 | 2.26 | -3.00% | 708,411 |