Dark

BDMD
Baird Medical Investment Holdings Ltd
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

5.09USD-3.416%(-0.18)19,264

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	5.2500	5.290000	5.0900	5.0900	-1.547%	19,264	0.000%
2025-05-15	5.2400	5.310000	5.0600	5.1700	+0.584%	7,239	-1.547%
2025-05-14	5.1000	5.240000	5.1000	5.1400	+0.784%	3,995	-0.973%
2025-05-13	5.3500	5.430000	5.1000	5.1000	-4.673%	6,893	-0.196%
2025-05-12	5.0659	5.350000	5.0600	5.3500	+3.282%	4,101	-4.860%
2025-05-09	5.2900	5.540000	5.0500	5.1800	+0.583%	15,697	-1.737%
2025-05-08	5.3200	5.540000	5.1200	5.1500	-3.738%	20,240	-1.165%
2025-05-07	5.3500	5.580000	5.1468	5.3500	0.000%	19,546	-4.860%
2025-05-06	5.3200	5.620000	5.3200	5.3500	-2.015%	26,921	-4.860%
2025-05-05	5.4420	5.819900	5.4420	5.4600	+0.831%	4,307	-6.777%
2025-05-02	5.4500	5.600000	5.4000	5.4150	-2.476%	40,023	-6.002%
2025-05-01	5.7000	6.000000	5.4000	5.5525	-3.435%	119,002	-8.330%
2025-04-30	6.0000	6.000000	5.7500	5.7500	-5.738%	25,163	-11.478%
2025-04-29	6.0000	6.650000	5.8999	6.1000	+2.521%	80,626	-16.557%
2025-04-28	5.8400	6.250000	5.6980	5.9500	+4.203%	45,450	-14.454%
2025-04-25	6.3600	6.500000	5.7100	5.7100	-7.305%	38,951	-10.858%
2025-04-24	6.7600	6.760000	6.0481	6.1600	-7.229%	13,949	-17.370%
2025-04-23	5.8000	6.650000	5.6382	6.6400	+15.881%	141,025	-23.343%
2025-04-22	5.7364	5.740000	5.4500	5.7300	+3.243%	12,920	-11.169%
2025-04-21	5.3600	5.750000	5.3600	5.5500	-0.716%	9,636	-8.288%
2025-04-17	5.5300	5.590000	5.4000	5.5900	+6.476%	3,799	-8.945%
2025-04-16	5.2900	6.000000	5.2000	5.2500	-2.957%	21,769	-3.048%
2025-04-15	5.4800	5.634000	5.0700	5.4100	0.000%	20,093	-5.915%
2025-04-14	5.2800	5.460000	5.1341	5.4100	+7.341%	28,040	-5.915%
2025-04-11	4.8400	5.360000	4.8400	5.0400	+2.648%	9,302	+0.992%
2025-04-10	5.4700	5.500000	4.8800	4.9100	-8.052%	24,627	+3.666%
2025-04-09	5.3100	5.590000	5.0500	5.3400	-3.261%	84,080	-4.682%
2025-04-08	5.8400	5.990000	5.3020	5.5200	-1.779%	35,152	-7.790%
2025-04-07	5.5800	5.936500	5.4300	5.6200	-5.546%	14,666	-9.431%
2025-04-04	5.4800	6.000000	5.4150	5.9500	+3.659%	32,535	-14.454%
2025-04-03	5.6300	6.500000	5.5161	5.7400	+4.364%	70,219	-11.324%
2025-04-02	5.4500	5.980000	5.4400	5.5000	-1.961%	20,240	-7.455%
2025-04-01	5.1100	5.856200	5.1100	5.6100	+7.678%	32,514	-9.269%
2025-03-31	5.4700	5.965200	5.0618	5.2100	-5.445%	40,761	-2.303%
2025-03-28	5.9200	6.100000	5.5100	5.5100	-6.926%	24,642	-7.623%
2025-03-27	6.0100	6.779300	5.9200	5.9200	-1.401%	64,536	-14.020%
2025-03-26	5.9400	6.990000	5.8516	6.0041	+1.250%	89,042	-15.225%
2025-03-25	5.6400	6.000000	5.5674	5.9300	+4.586%	20,136	-14.165%
2025-03-24	5.7900	5.987700	5.5600	5.6700	-1.563%	18,467	-10.229%
2025-03-21	5.6400	5.920000	5.4087	5.7600	+2.491%	23,731	-11.632%
2025-03-20	5.6500	5.740000	5.0900	5.6200	+4.074%	32,478	-9.431%
2025-03-19	5.8300	5.899900	5.0100	5.4000	-6.250%	60,440	-5.741%
2025-03-18	5.8900	6.326452	5.6500	5.7600	-3.518%	61,717	-11.632%
2025-03-17	6.0500	6.300000	5.5100	5.9700	-1.647%	104,338	-14.740%
2025-03-14	5.5300	6.100000	5.3400	6.0700	+10.163%	119,731	-16.145%
2025-03-13	5.3100	6.013200	5.3100	5.5100	+4.159%	98,636	-7.623%
2025-03-12	4.6600	6.250000	4.0887	5.2900	+14.502%	331,439	-3.781%
2025-03-11	3.4300	5.070000	3.4300	4.6200	+30.878%	121,493	+10.173%
2025-03-10	3.7200	4.250000	3.5000	3.5300	-10.633%	73,203	+44.193%
2025-03-07	4.1400	4.150000	3.7600	3.9500	-2.228%	40,298	+28.861%
2025-03-06	3.8000	4.200000	3.7000	4.0400	+6.878%	54,635	+25.990%
2025-03-05	3.7700	3.950000	3.5600	3.7800	+0.265%	42,045	+34.656%
2025-03-04	3.6900	3.989900	3.6900	3.7700	+2.725%	22,389	+35.013%
2025-03-03	3.9600	4.200000	3.6600	3.6700	-10.049%	36,680	+38.692%
2025-02-28	3.6600	4.230000	3.3000	4.0800	+8.511%	44,757	+24.755%
2025-02-27	3.9800	4.153500	3.3520	3.7600	-5.528%	89,015	+35.372%
2025-02-26	4.4300	4.430000	3.8114	3.9800	-1.485%	36,808	+27.889%
2025-02-25	4.0100	4.390000	4.0100	4.0400	-7.233%	60,104	+25.990%
2025-02-24	5.2200	5.531700	4.2200	4.3550	-17.830%	193,029	+16.877%
2025-02-21	6.1000	6.360000	5.2500	5.3000	-12.397%	120,615	-3.962%
2025-02-20	6.6900	6.690000	5.9500	6.0500	-3.662%	134,963	-15.868%
2025-02-19	6.1100	6.540000	6.1100	6.2800	+0.803%	96,661	-18.949%
2025-02-18	6.2800	6.800000	6.1000	6.2300	-3.261%	58,470	-18.299%
2025-02-14	6.1200	6.850000	6.0900	6.4400	+3.040%	95,826	-20.963%
2025-02-13	5.7900	6.400000	5.7900	6.2500	+5.753%	67,564	-18.560%
2025-02-12	5.7800	6.299900	5.7600	5.9100	+0.169%	173,265	-13.875%
2025-02-11	6.0300	6.397700	5.8500	5.9000	-5.297%	97,113	-13.729%
2025-02-10	5.7800	6.470000	5.6493	6.2300	+5.593%	147,404	-18.299%
2025-02-07	5.9100	6.210000	5.7600	5.9000	-1.338%	129,754	-13.729%
2025-02-06	6.0900	6.440000	5.9100	5.9800	-1.806%	101,921	-14.883%
2025-02-05	6.2100	7.410000	6.0300	6.0900	+4.460%	323,822	-16.420%
2025-02-04	6.5400	6.960300	5.6700	5.8300	-13.501%	520,754	-12.693%
2025-02-03	6.6600	7.297400	6.5024	6.7400	-4.937%	184,998	-24.481%
2025-01-31	7.2100	7.530000	6.7300	7.0900	-2.610%	215,450	-28.209%
2025-01-30	6.8400	7.697300	6.5927	7.2800	+4.298%	191,357	-30.082%
2025-01-29	7.9800	7.989600	6.6800	6.9800	-4.121%	143,744	-27.077%
2025-01-28	6.8100	7.457300	6.7200	7.2800	+1.534%	88,039	-30.082%
2025-01-27	7.0300	8.288800	7.0007	7.1700	-6.762%	146,193	-29.010%
2025-01-24	8.3000	8.949900	7.0000	7.6900	-5.644%	414,610	-33.810%
2025-01-23	7.0500	9.850000	6.8807	8.1500	+16.097%	1,024,540	-37.546%
2025-01-22	6.7100	7.700000	6.5000	7.0200	+1.445%	352,863	-27.493%
2025-01-21	8.1700	9.030000	6.5700	6.9200	-21.808%	775,435	-26.445%
2025-01-17	5.5000	11.859900	5.0500	8.8500	+63.284%	18,625,898	-42.486%
2025-01-16	6.4000	6.850000	5.1592	5.4200	-18.127%	254,378	-6.089%
2025-01-15	7.3500	7.647000	6.1950	6.6200	-14.360%	292,565	-23.112%
2025-01-14	10.3800	10.775000	7.2988	7.7300	-30.423%	493,768	-34.153%
2025-01-13	8.6800	12.502500	8.4300	11.1100	+25.395%	862,246	-54.185%
2025-01-10	7.4200	9.147100	7.2525	8.8600	+15.817%	359,412	-42.551%
2025-01-08	6.5000	8.200000	6.5000	7.6500	+1.729%	323,071	-33.464%
2025-01-07	6.8300	7.820000	6.2500	7.5200	+12.239%	542,547	-32.314%
2025-01-06	6.2500	7.990000	6.0221	6.7000	+10.927%	733,678	-24.030%
2025-01-03	4.9000	8.150000	4.9000	6.0400	+17.969%	3,963,458	-15.728%
2025-01-02	4.3000	5.800000	3.7700	5.1200	-32.632%	3,848,992	-0.586%
2024-12-31	1.5200	9.350000	1.4150	7.6000	+623.810%	89,739,005	-33.026%
2024-12-30	1.8000	1.800000	1.0500	1.0500	-38.953%	153,541	+384.762%
2024-12-27	1.8000	1.810000	1.6700	1.7200	-3.371%	36,614	+195.930%
2024-12-26	1.8600	1.910000	1.7800	1.7800	+0.804%	31,582	+185.955%
2024-12-24	1.9800	2.080000	1.7600	1.7658	-13.863%	65,579	+188.255%
2024-12-23	1.8500	2.490000	1.8400	2.0500	+12.022%	268,477	+148.293%
2024-12-20	2.1400	2.190000	1.6800	1.8300	-21.459%	198,075	+178.142%
2024-12-19	1.6300	2.580000	1.5500	2.3300	+50.323%	789,684	+118.455%
2024-12-18	1.6500	1.650000	1.5500	1.5500	+2.649%	14,656	+228.387%
2024-12-17	1.6400	1.640000	1.4600	1.5100	-5.031%	14,110	+237.086%
2024-12-16	1.6300	1.670000	1.4700	1.5900	+2.581%	10,231	+220.126%
2024-12-13	1.5600	1.680000	1.4200	1.5500	-0.641%	12,218	+228.387%
2024-12-12	1.6200	1.668900	1.5200	1.5600	-4.878%	9,711	+226.282%
2024-12-11	1.8800	1.880000	1.5600	1.6400	-6.818%	28,414	+210.366%
2024-12-10	1.7700	1.815000	1.7600	1.7600	+0.566%	4,995	+189.205%
2024-12-09	1.7900	2.020000	1.6400	1.7501	-5.144%	29,211	+190.841%
2024-12-06	1.8200	1.950000	1.5841	1.8450	-1.862%	8,097	+175.881%
2024-12-05	2.1100	2.331000	1.7797	1.8800	-10.476%	43,160	+170.745%
2024-12-04	2.2200	2.899700	1.8200	2.1000	-8.696%	112,505	+142.381%
2024-12-03	2.4800	2.480000	2.2600	2.3000	-4.167%	10,816	+121.304%
2024-12-02	2.3900	2.680000	2.2050	2.4000	-2.041%	104,952	+112.083%
2024-11-29	2.6100	2.610000	2.1101	2.4500	-2.778%	29,392	+107.755%
2024-11-27	2.5800	2.630000	2.1800	2.5200	+4.983%	59,293	+101.984%
2024-11-26	2.0500	2.700000	1.8669	2.4004	+20.020%	141,070	+112.048%
2024-11-25	2.2700	2.397800	1.8000	2.0000	-12.281%	41,999	+154.500%
2024-11-22	2.4164	2.734800	2.2800	2.2800	-3.390%	5,403	+123.246%
2024-11-21	2.3600	2.490000	2.3600	2.3600	-4.453%	11,288	+115.678%
2024-11-20	2.4300	2.478700	2.1000	2.4700	+1.230%	51,013	+106.073%
2024-11-19	2.5000	2.545000	2.2799	2.4400	-0.408%	10,819	+108.607%
2024-11-18	2.5100	2.840000	2.2788	2.4500	-2.390%	29,744	+107.755%
2024-11-15	2.6980	2.870000	2.2564	2.5100	-0.791%	11,258	+102.789%
2024-11-14	2.7100	2.849900	2.5120	2.5300	-11.711%	4,184	+101.186%
2024-11-13	2.7000	3.000000	2.4900	2.8656	-3.189%	20,876	+77.624%
2024-11-12	2.9800	2.980000	2.9600	2.9600	-0.504%	8,884	+71.959%
2024-11-11	3.0900	3.120000	2.8000	2.9750	-0.833%	3,828	+71.092%
2024-11-08	3.0300	3.160000	2.9000	3.0000	+0.334%	3,994	+69.667%
2024-11-07	3.1400	3.140000	2.8500	2.9900	+2.048%	6,453	+70.234%
2024-11-06	2.8000	3.129900	2.6500	2.9300	-0.678%	88,622	+73.720%
2024-11-05	2.8800	3.100000	2.6500	2.9500	+7.273%	81,372	+72.542%
2024-11-04	2.7900	3.180000	2.6020	2.7500	+5.138%	120,822	+85.091%
2024-11-01	2.8000	3.120000	2.6156	2.6156	-3.838%	3,457	+94.602%
2024-10-31	3.1737	3.173700	2.7200	2.7200	-1.091%	3,788	+87.132%
2024-10-30	2.9300	3.140000	2.7500	2.7500	-12.420%	11,233	+85.091%
2024-10-29	2.9800	3.140000	2.6500	3.1400	+4.667%	22,019	+62.102%
2024-10-28	3.0800	3.220000	2.7300	3.0000	-2.597%	32,392	+69.667%
2024-10-25	3.0500	3.450000	3.0500	3.0800	-2.532%	16,592	+65.260%
2024-10-24	3.1189	3.300000	3.0520	3.1600	+3.268%	17,164	+61.076%
2024-10-23	3.5140	3.514000	3.0520	3.0600	-5.846%	9,155	+66.340%
2024-10-22	3.1200	3.472300	3.0900	3.2500	+4.839%	46,196	+56.615%
2024-10-21	3.0800	3.550000	3.0800	3.1000	+2.649%	20,831	+64.194%
2024-10-18	3.1700	3.290000	3.0101	3.0200	-1.307%	16,499	+68.543%
2024-10-17	3.5000	3.550000	3.0100	3.0600	-6.135%	73,950	+66.340%
2024-10-16	3.1500	3.390000	2.8132	3.2600	+3.492%	26,065	+56.135%
2024-10-15	3.3600	3.440000	3.1500	3.1500	-8.163%	5,722	+61.587%
2024-10-14	3.4500	3.450000	3.2300	3.4300	+3.625%	20,007	+48.397%
2024-10-11	3.7200	3.900000	3.3100	3.3100	-12.895%	41,961	+53.776%
2024-10-10	3.8000	4.350000	3.0100	3.8000	-3.553%	165,286	+33.947%
2024-10-09	4.0900	4.467400	3.7500	3.9400	+1.416%	62,033	+29.188%
2024-10-08	4.5191	5.100000	3.6200	3.8850	-12.302%	103,117	+31.017%
2024-10-07	4.2200	4.670000	3.5800	4.4300	+2.546%	42,431	+14.898%
2024-10-04	4.9800	5.460000	4.0137	4.3200	-13.600%	89,397	+17.824%
2024-10-03	5.6500	5.830000	4.6800	5.0000	-16.667%	214,935	+1.800%
2024-10-02	7.7800	7.877100	5.4100	6.0000	0.000%	136,304	-15.167%

.dark-mode .PXKT8t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXKT8t{ color: #333333; background-color: white; border: 2px solid #333333; }BDMDBaird Medical Investment Holdings Ltdstock NASDAQ

BDMD
Baird Medical Investment Holdings Ltd
stock NASDAQ