NASDAQ:BDMD | Historical Stock Price | Baird Medical Investment Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$1.31$2.27$3.91$6.76$11.682021-12-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.71$10.710——
2023-12-28$10.71$10.710——
2023-12-27$10.71$10.710——
2023-12-26$10.71$10.711,900——
2023-12-22$10.70$10.701,600——
2023-12-21$10.70$10.7013,100——
2023-12-20$10.67$10.670——
2023-12-19$10.67$10.6710,600——
2023-12-18$10.66$10.6650,000——
2023-12-15$10.67$10.670——
2023-12-14$10.67$10.67400——
2023-12-13$10.67$10.6724,500——
2023-12-12$10.67$10.670——
2023-12-11$10.67$10.671,100——
2023-12-08$10.68$10.682,000——
2023-12-07$10.67$10.670——
2023-12-06$10.67$10.67111,200——
2023-12-05$10.65$10.6518,900——
2023-12-04$10.65$10.6517,800——
2023-12-01$10.65$10.65200——
2023-11-30$10.64$10.642,200——
2023-11-29$10.64$10.64500——
2023-11-28$10.64$10.642,500——
2023-11-27$10.64$10.64900——
2023-11-24$10.64$10.640——
2023-11-22$10.64$10.641,000——
2023-11-21$10.65$10.657,200——
2023-11-20$10.66$10.66100——
2023-11-17$10.64$10.640——
2023-11-16$10.64$10.640——
2023-11-15$10.64$10.647,300——
2023-11-14$10.64$10.6417,200——
2023-11-13$10.64$10.643,300——
2023-11-10$10.65$10.65800——
2023-11-09$10.64$10.640——
2023-11-08$10.64$10.640——
2023-11-07$10.64$10.6410,400——
2023-11-06$10.65$10.650——
2023-11-03$10.65$10.651,300——
2023-11-02$10.65$10.650——
2023-11-01$10.65$10.65207,400——
2023-10-31$10.63$10.630——
2023-10-30$10.63$10.631,000——
2023-10-27$10.63$10.6312,800——
2023-10-26$10.64$10.64219,000——
2023-10-25$10.66$10.660——
2023-10-24$10.66$10.660——
2023-10-23$10.66$10.661,800——
2023-10-20$10.66$10.66500——
2023-10-19$10.66$10.660——
2023-10-18$10.66$10.6625,700——
2023-10-17$10.64$10.6412,000——
2023-10-16$10.63$10.630——
2023-10-13$10.63$10.630——
2023-10-12$10.63$10.632,400——
2023-10-11$10.62$10.62136,900——
2023-10-10$10.64$10.64157,400——
2023-10-09$10.64$10.64249,500——
2023-10-06$10.63$10.630——
2023-10-05$10.63$10.635,100——
2023-10-04$10.63$10.6356,100——
2023-10-03$10.64$10.6488,900——
2023-10-02$10.64$10.6443,300——
2023-09-29$10.64$10.6417,100——
2023-09-28$10.65$10.65198,600——
2023-09-27$10.65$10.65776,300——
2023-09-26$10.58$10.582,100——
2023-09-25$10.58$10.580——
2023-09-22$10.58$10.58100——
2023-09-21$10.58$10.580——
2023-09-20$10.58$10.5873,700——
2023-09-19$10.56$10.56112,900——
2023-09-18$10.56$10.565,000——
2023-09-15$10.56$10.5612,000——
2023-09-14$10.56$10.56300——
2023-09-13$10.56$10.560——
2023-09-12$10.56$10.560——
2023-09-11$10.56$10.56107,000——
2023-09-08$10.57$10.57481,600——
2023-09-07$10.57$10.57124,300——
2023-09-06$10.56$10.569,600——
2023-09-05$10.56$10.562,800——
2023-09-01$10.56$10.568,700——
2023-08-31$10.55$10.5539,300——
2023-08-30$10.55$10.556,200——
2023-08-29$10.55$10.5512,100——
2023-08-28$10.54$10.547,100——
2023-08-25$10.55$10.552,400——
2023-08-24$10.55$10.5511,100——
2023-08-23$10.55$10.5519,500——
2023-08-22$10.54$10.540——
2023-08-21$10.54$10.543,100——
2023-08-18$10.52$10.52100——
2023-08-17$10.52$10.52200——
2023-08-16$10.53$10.530——
2023-08-15$10.53$10.539,600——
2023-08-14$10.53$10.5389,900——
2023-08-11$10.50$10.5012,400——
2023-08-10$10.49$10.495,600——
2023-08-09$10.47$10.470——
2023-08-08$10.47$10.471,400——
2023-08-07$10.45$10.45700——
2023-08-04$10.47$10.47400——
2023-08-03$10.47$10.472,200——
2023-08-02$10.43$10.43500——
2023-08-01$10.47$10.47900——
2023-07-31$10.45$10.4537,600——
2023-07-28$10.43$10.43500——
2023-07-27$10.41$10.410——
2023-07-26$10.41$10.410——
2023-07-25$10.41$10.410——
2023-07-24$10.41$10.410——
2023-07-21$10.41$10.412,300——
2023-07-20$10.42$10.4218,200——
2023-07-19$10.45$10.4560,600——
2023-07-18$10.41$10.4179,000——
2023-07-17$10.41$10.4179,700——
2023-07-14$10.42$10.42100——
2023-07-13$10.42$10.42400——
2023-07-12$10.42$10.42600——
2023-07-11$10.42$10.42600——
2023-07-10$10.42$10.427,400——
2023-07-07$10.41$10.413,800——
2023-07-06$10.42$10.425,000——
2023-07-05$10.40$10.40196,900——
2023-07-03$10.40$10.400——
2023-06-30$10.40$10.4011,500——
2023-06-29$10.40$10.4019,600——
2023-06-28$10.42$10.42300——
2023-06-27$10.42$10.422,000——
2023-06-26$10.42$10.424,400——
2023-06-23$10.41$10.41241,600——
2023-06-22$10.40$10.40300——
2023-06-21$10.42$10.42184,700——
2023-06-20$10.39$10.392,000——
2023-06-16$10.38$10.380——
2023-06-15$10.38$10.380——
2023-06-14$10.38$10.380——
2023-06-13$10.38$10.38570,000——
2023-06-12$10.38$10.381,300——
2023-06-09$10.37$10.371,100——
2023-06-08$10.36$10.360——
2023-06-07$10.36$10.360——
2023-06-06$10.36$10.361,900——
2023-06-05$10.35$10.3516,700——
2023-06-02$10.35$10.354,600——
2023-06-01$10.32$10.321,000——
2023-05-31$10.31$10.310——
2023-05-30$10.31$10.31100——
2023-05-26$10.31$10.31700——
2023-05-25$10.31$10.31100——
2023-05-24$10.31$10.310——
2023-05-23$10.31$10.31600——
2023-05-22$10.31$10.315,700——
2023-05-19$10.33$10.331,600——
2023-05-18$10.31$10.31100——
2023-05-17$10.31$10.310——
2023-05-16$10.31$10.31417,900——
2023-05-15$10.31$10.31900——
2023-05-12$10.30$10.30800——
2023-05-11$10.32$10.32180,400——
2023-05-10$10.30$10.3051,100——
2023-05-09$10.30$10.3089,900——
2023-05-08$10.27$10.27290,900——
2023-05-05$10.27$10.27164,100——
2023-05-04$10.29$10.295,900——
2023-05-03$10.30$10.306,200——
2023-05-02$10.30$10.30150,000——
2023-05-01$10.29$10.29250,500——
2023-04-28$10.29$10.29103,500——
2023-04-27$10.32$10.320——
2023-04-26$10.32$10.3233,300——
2023-04-25$10.31$10.313,200——
2023-04-24$10.27$10.27200——
2023-04-21$10.29$10.2948,300——
2023-04-20$10.35$10.355,900——
2023-04-19$10.39$10.39205,400——
2023-04-18$10.26$10.26832,600——
2023-04-17$10.24$10.241,900——
2023-04-14$10.22$10.2210,000——
2023-04-13$10.24$10.2464,100——
2023-04-12$10.22$10.2221,400——
2023-04-11$10.40$10.4014,400——
2023-04-10$10.32$10.32144,600——
2023-04-06$10.38$10.38568,300——
2023-04-05$10.39$10.39361,000——
2023-04-04$10.39$10.391,546,000——
2023-04-03$10.40$10.40214,100——
2023-03-31$10.39$10.3946,700——
2023-03-30$10.41$10.41403,500——
2023-03-29$10.42$10.42226,100——
2023-03-28$10.41$10.4182,200——
2023-03-27$10.42$10.423,786,100——
2023-03-24$10.39$10.390——
2023-03-23$10.39$10.391,273,500——
2023-03-22$10.37$10.37100——
2023-03-21$10.37$10.37100——
2023-03-20$10.37$10.370——
2023-03-17$10.37$10.370——
2023-03-16$10.37$10.3731,400——
2023-03-15$10.37$10.37103,900——
2023-03-14$10.37$10.37200——
2023-03-13$10.37$10.371,000——
2023-03-10$10.36$10.36500——
2023-03-09$10.37$10.37283,900——
2023-03-08$10.36$10.3614,800——
2023-03-07$10.36$10.3620,300——
2023-03-06$10.36$10.3649,600——
2023-03-03$10.36$10.3618,000——
2023-03-02$10.35$10.355,800——
2023-03-01$10.34$10.3412,000——
2023-02-28$10.34$10.3423,600——
2023-02-27$10.34$10.344,500——
2023-02-24$10.34$10.34200——
2023-02-23$10.33$10.330——
2023-02-22$10.33$10.33201,800——
2023-02-21$10.33$10.333,900——
2023-02-17$10.32$10.32100——
2023-02-16$10.32$10.320——
2023-02-15$10.32$10.3285,400——
2023-02-14$10.32$10.32300——
2023-02-13$10.31$10.3128,800——
2023-02-10$10.31$10.311,000——
2023-02-09$10.32$10.320——
2023-02-08$10.32$10.3245,700——
2023-02-07$10.31$10.3152,800——
2023-02-06$10.31$10.310——
2023-02-03$10.31$10.314,800——
2023-02-02$10.30$10.3019,800——
2023-02-01$10.30$10.3027,300——
2023-01-31$10.29$10.29300,000——
2023-01-30$10.31$10.311,192,100——
2023-01-27$10.30$10.30815,200——
2023-01-26$10.29$10.291,400——
2023-01-25$10.28$10.2812,400——
2023-01-24$10.27$10.27297,800——
2023-01-23$10.25$10.255,600——
2023-01-20$10.27$10.273,200——
2023-01-19$10.27$10.270——
2023-01-18$10.27$10.273,100——
2023-01-17$10.28$10.28100——
2023-01-13$10.25$10.250——
2023-01-12$10.25$10.251,300——
2023-01-11$10.22$10.220——
2023-01-10$10.22$10.220——
2023-01-09$10.22$10.221,000——
2023-01-06$10.22$10.222,600——
2023-01-05$10.24$10.241,000——
2023-01-04$10.22$10.220——
2023-01-03$10.22$10.222,400——