Baird Medical Investment Stock Price History
NASDAQ: BDMDHealth CareMedical/Dental InstrumentsUSD
0.77-0.02 (-2.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BDMD price history at a glance
The price history for Baird Medical Investment (BDMD) on this page begins on December 13, 2021, when the stock closed at $9.75; it most recently closed at $0.77 on October 5, 2026. The highest price in this record is $13.52, reached on September 16, 2024; the latest close is 94.3% below that peak. Across the 4 complete calendar years in the table, BDMD finished higher in 2 and lower in 2. Its best year was 2023 (+4.4%) and its worst was 2025 (-77.8%).
Over roughly 5 years the share price changed -92.1%, a -41.0% compound annual price return (excluding dividends). In the last 12 months alone, BDMD has lost 50.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $13.52
- Date of high
- Sep 16, 2024
- Low since 2021
- $0.661
- Date of low
- Sep 21, 2026
- 52-week high
- $3.70
- 52-week low
- $0.661
- Last close
- $0.79
BDMD returns
1 week
+6.18%
1 month
-28.18%
3 months
-30.70%
6 months
-56.59%
Year to date
-41.91%
1 year
-50.31%
3 years
-92.57%
BDMD price return, excluding dividends.
BDMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.77 | -42.54% |
| 2025 | 1.34 | -77.81% |
| 2024 | 6.04 | -43.60% |
| 2023 | 10.71 | +4.39% |
| 2022 | 10.26 | +4.06% |
| 2021* | 9.86 | +1.13% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BDMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.77 | 0.8202 | 0.77 | 0.79 | 0.00% | |
| 0.74 | 0.8121 | 0.74 | 0.79 | +1.28% | |
| 0.73 | 0.802 | 0.73 | 0.78 | +4.98% | |
| 0.746 | 0.85 | 0.74 | 0.743 | -1.07% | |
| 0.73 | 0.81 | 0.73 | 0.751 | +0.94% | |
| 0.77 | 0.821 | 0.744 | 0.744 | -4.62% | |
| 0.76 | 0.799 | 0.73 | 0.78 | -2.26% | |
| 0.735 | 0.845 | 0.73 | 0.798 | +3.23% | |
| 0.735 | 0.877 | 0.735 | 0.773 | +0.78% | |
| 0.761 | 0.82 | 0.73 | 0.767 | -1.67% | |
| 0.79 | 0.80 | 0.751 | 0.78 | -1.27% | |
| 0.769 | 0.82 | 0.732 | 0.79 | 0.00% | |
| 0.831 | 0.92 | 0.661 | 0.79 | -6.06% | |
| 1.02 | 1.04 | 0.744 | 0.841 | -19.90% | |
| 1.03 | 1.09 | 1.02 | 1.05 | +0.96% | |
| 1.08 | 1.13 | 1.04 | 1.04 | -1.89% | |
| 1.07 | 1.12 | 1.04 | 1.06 | 0.00% | |
| 1.06 | 1.09 | 1.03 | 1.06 | 0.00% | |
| 1.11 | 1.15 | 1.06 | 1.06 | -3.64% | |
| 1.08 | 1.14 | 1.08 | 1.10 | +1.85% | |
| 1.10 | 1.12 | 1.05 | 1.08 | -3.57% | |
| 1.11 | 1.15 | 1.06 | 1.12 | +1.82% | |
| 1.08 | 1.16 | 1.05 | 1.10 | +0.92% | |
| 1.16 | 1.19 | 1.08 | 1.09 | -6.84% | |
| 1.15 | 1.20 | 1.10 | 1.17 | +4.46% | |
| 1.11 | 1.14 | 1.08 | 1.12 | -1.75% | |
| 1.07 | 1.17 | 1.06 | 1.14 | +3.64% | |
| 1.10 | 1.17 | 1.06 | 1.10 | -1.79% | |
| 1.12 | 1.16 | 1.08 | 1.12 | +0.90% | |
| 1.14 | 1.21 | 1.11 | 1.11 | -5.93% | |
| 1.20 | 1.24 | 1.15 | 1.18 | -1.67% | |
| 1.16 | 1.25 | 1.15 | 1.20 | +3.45% | |
| 1.14 | 1.25 | 1.14 | 1.16 | 0.00% | |
| 1.16 | 1.24 | 1.14 | 1.16 | 0.00% | |
| 1.10 | 1.24 | 1.10 | 1.16 | -2.52% | |
| 1.06 | 1.25 | 1.06 | 1.19 | +9.17% | |
| 1.13 | 1.16 | 1.07 | 1.09 | -4.39% | |
| 1.13 | 1.18 | 1.10 | 1.14 | +0.88% | |
| 1.13 | 1.20 | 1.11 | 1.13 | -0.88% | |
| 1.14 | 1.19 | 1.06 | 1.14 | -3.39% | |
| 1.21 | 1.25 | 1.15 | 1.18 | +0.85% | |
| 1.20 | 1.25 | 1.16 | 1.17 | -4.10% | |
| 1.21 | 1.30 | 1.17 | 1.22 | 0.00% | |
| 1.13 | 1.31 | 1.11 | 1.22 | +3.39% | |
| 1.08 | 1.18 | 1.08 | 1.18 | +10.28% | |
| 1.08 | 1.12 | 1.06 | 1.07 | -2.73% | |
| 1.05 | 1.17 | 1.01 | 1.10 | +2.80% | |
| 1.03 | 1.10 | 1.00 | 1.07 | +3.88% | |
| 1.03 | 1.08 | 0.995 | 1.03 | -0.96% | |
| 1.01 | 1.09 | 1.01 | 1.04 | +0.97% | |
| 0.99 | 1.06 | 0.99 | 1.03 | -3.74% | |
| 1.09 | 1.10 | 1.01 | 1.07 | +1.42% | |
| 1.02 | 1.06 | 1.01 | 1.06 | +3.43% | |
| 1.01 | 1.09 | 1.01 | 1.02 | 0.00% | |
| 1.02 | 1.10 | 1.02 | 1.02 | -2.86% | |
| 1.09 | 1.15 | 1.05 | 1.05 | -3.67% | |
| 1.06 | 1.14 | 1.04 | 1.09 | +0.93% | |
| 1.05 | 1.13 | 0.96 | 1.08 | +1.89% | |
| 1.04 | 1.12 | 1.03 | 1.06 | +0.95% | |
| 1.08 | 1.10 | 1.04 | 1.05 | -5.41% | |
| 1.07 | 1.16 | 1.06 | 1.11 | +0.91% | |
| 1.13 | 1.18 | 1.09 | 1.10 | -2.65% | |
| 1.11 | 1.19 | 1.10 | 1.13 | 0.00% | |
| 1.15 | 1.25 | 1.06 | 1.13 | -0.88% | |
| 1.11 | 1.21 | 1.10 | 1.14 | -0.44% | |
| 1.16 | 1.23 | 1.10 | 1.15 | -2.97% | |
| 1.12 | 1.24 | 1.12 | 1.18 | +3.51% | |
| 1.19 | 1.29 | 1.14 | 1.14 | -3.39% | |
| 1.17 | 1.30 | 1.13 | 1.18 | +4.42% | |
| 1.15 | 1.30 | 1.11 | 1.13 | -1.74% | |
| 1.14 | 1.20 | 1.06 | 1.15 | +0.88% | |
| 1.06 | 1.37 | 1.06 | 1.14 | +7.55% | |
| 0.978 | 1.14 | 0.978 | 1.06 | +7.07% | |
| 0.99 | 1.05 | 0.93 | 0.99 | +1.02% | |
| 1.03 | 1.17 | 0.98 | 0.98 | -3.92% | |
| 1.02 | 1.11 | 1.02 | 1.02 | -3.77% | |
| 1.10 | 1.25 | 1.06 | 1.06 | -4.50% | |
| 1.15 | 1.24 | 1.11 | 1.11 | -4.31% | |
| 1.15 | 1.25 | 1.12 | 1.16 | +0.87% | |
| 1.18 | 1.30 | 1.15 | 1.15 | -5.74% | |
| 1.25 | 1.35 | 1.20 | 1.22 | -2.40% | |
| 1.27 | 1.42 | 1.25 | 1.25 | -6.72% | |
| 1.27 | 1.43 | 1.19 | 1.34 | +6.35% | |
| 1.24 | 1.39 | 1.23 | 1.26 | -1.56% | |
| 1.26 | 1.30 | 1.20 | 1.28 | 0.00% | |
| 1.25 | 1.36 | 1.25 | 1.28 | +1.59% | |
| 1.34 | 1.43 | 1.26 | 1.26 | -7.35% | |
| 1.33 | 1.44 | 1.24 | 1.36 | +1.49% | |
| 1.31 | 1.35 | 1.30 | 1.34 | 0.00% | |
| 1.38 | 1.49 | 1.31 | 1.34 | -8.22% | |
| 1.47 | 1.54 | 1.41 | 1.46 | -2.01% | |
| 1.58 | 1.69 | 1.43 | 1.49 | -5.70% | |
| 1.40 | 1.63 | 1.33 | 1.58 | +10.49% | |
| 1.56 | 1.62 | 1.42 | 1.43 | -9.49% | |
| 1.55 | 1.65 | 1.55 | 1.58 | -3.07% | |
| 1.63 | 1.66 | 1.56 | 1.63 | -0.61% | |
| 1.61 | 1.65 | 1.55 | 1.64 | -0.61% | |
| 1.66 | 1.66 | 1.54 | 1.65 | +0.61% | |
| 1.62 | 1.64 | 1.53 | 1.64 | 0.00% | |
| 1.67 | 1.69 | 1.60 | 1.64 | -1.80% | |
| 1.68 | 1.73 | 1.61 | 1.67 | -1.18% | |
| 1.67 | 1.75 | 1.65 | 1.69 | -0.59% | |
| 1.74 | 1.74 | 1.66 | 1.70 | -0.58% | |
| 1.68 | 1.74 | 1.62 | 1.71 | +1.79% | |
| 1.77 | 1.81 | 1.62 | 1.68 | -4.00% | |
| 1.89 | 1.93 | 1.72 | 1.75 | -5.91% | |
| 1.78 | 1.93 | 1.76 | 1.86 | +4.49% | |
| 1.87 | 1.87 | 1.75 | 1.78 | -2.20% | |
| 1.85 | 2.00 | 1.75 | 1.82 | +1.11% | |
| 1.80 | 1.99 | 1.73 | 1.80 | +0.56% | |
| 1.72 | 1.80 | 1.69 | 1.79 | +4.07% | |
| 1.74 | 1.76 | 1.66 | 1.72 | +0.58% | |
| 1.68 | 1.79 | 1.61 | 1.71 | +1.79% | |
| 1.74 | 1.76 | 1.67 | 1.68 | -4.00% | |
| 1.82 | 1.84 | 1.68 | 1.75 | -4.89% | |
| 1.71 | 1.87 | 1.67 | 1.84 | +8.24% | |
| 1.71 | 1.77 | 1.68 | 1.70 | -1.16% | |
| 1.77 | 1.85 | 1.70 | 1.72 | -2.82% | |
| 1.81 | 1.83 | 1.68 | 1.77 | -1.12% | |
| 1.76 | 1.83 | 1.73 | 1.79 | +1.70% | |
| 1.73 | 1.84 | 1.71 | 1.76 | +1.15% | |
| 1.82 | 1.87 | 1.73 | 1.74 | -2.79% | |
| 1.73 | 1.88 | 1.70 | 1.79 | +2.29% | |
| 1.81 | 1.84 | 1.72 | 1.75 | -0.57% | |
| 1.75 | 1.85 | 1.59 | 1.76 | -0.56% | |
| 1.85 | 1.89 | 1.75 | 1.77 | -2.75% | |
| 1.99 | 2.00 | 1.74 | 1.82 | -7.14% | |
| 2.07 | 2.10 | 1.92 | 1.96 | +7.10% | |
| 1.91 | 1.95 | 1.76 | 1.83 | -3.68% | |
| 2.06 | 2.16 | 1.86 | 1.90 | -2.56% | |
| 1.86 | 1.97 | 1.75 | 1.95 | +2.63% | |
| 2.00 | 2.00 | 1.82 | 1.90 | -3.06% | |
| 1.87 | 2.00 | 1.80 | 1.96 | +6.52% | |
| 1.99 | 2.05 | 1.78 | 1.84 | -8.91% | |
| 2.04 | 2.14 | 1.95 | 2.02 | -0.49% | |
| 2.18 | 2.20 | 1.98 | 2.03 | -8.14% | |
| 2.09 | 2.22 | 2.00 | 2.21 | +9.95% | |
| 2.27 | 2.30 | 2.00 | 2.01 | -11.06% | |
| 2.12 | 2.43 | 2.01 | 2.26 | +13.57% | |
| 1.67 | 2.32 | 1.65 | 1.99 | +17.06% | |
| 1.90 | 1.95 | 1.58 | 1.70 | -12.37% | |
| 2.14 | 2.14 | 1.77 | 1.94 | -7.18% | |
| 2.23 | 2.35 | 1.93 | 2.09 | -9.13% | |
| 2.55 | 2.56 | 2.25 | 2.30 | -4.17% | |
| 2.30 | 2.64 | 2.22 | 2.40 | +8.60% | |
| 2.58 | 2.66 | 2.17 | 2.21 | -14.34% | |
| 2.75 | 2.86 | 2.51 | 2.58 | -6.18% | |
| 2.87 | 3.00 | 2.52 | 2.75 | -4.18% | |
| 3.09 | 3.25 | 2.80 | 2.87 | -7.42% | |
| 3.22 | 3.43 | 2.93 | 3.10 | -0.32% | |
| 3.48 | 3.69 | 3.05 | 3.11 | -9.59% | |
| 2.58 | 3.49 | 2.55 | 3.44 | +38.15% | |
| 2.86 | 3.14 | 2.35 | 2.49 | -11.39% | |
| 3.12 | 3.70 | 2.61 | 2.81 | -5.70% | |
| 2.28 | 3.14 | 2.10 | 2.98 | +30.70% | |
| 2.50 | 2.50 | 1.92 | 2.28 | -3.39% | |
| 1.87 | 2.38 | 1.80 | 2.36 | +28.96% | |
| 1.80 | 1.86 | 1.50 | 1.83 | +7.65% | |
| 1.57 | 1.89 | 1.51 | 1.70 | +9.68% | |
| 1.62 | 2.46 | 1.31 | 1.55 | 0.00% | |
| 1.46 | 1.74 | 1.30 | 1.55 | +12.32% | |
| 1.46 | 1.48 | 1.26 | 1.38 | +9.52% | |
| 0.795 | 1.41 | 0.795 | 1.26 | +63.64% | |
| 0.757 | 0.848 | 0.757 | 0.77 | -3.75% | |
| 0.877 | 0.877 | 0.772 | 0.80 | -4.76% | |
| 0.95 | 0.95 | 0.80 | 0.84 | -7.59% | |
| 1.06 | 1.06 | 0.89 | 0.909 | -10.00% | |
| 0.97 | 1.01 | 0.90 | 1.01 | +9.78% | |
| 0.943 | 0.972 | 0.901 | 0.92 | +1.66% | |
| 1.01 | 1.01 | 0.901 | 0.905 | -7.93% | |
| 1.09 | 1.09 | 0.97 | 0.983 | -1.70% | |
| 1.06 | 1.06 | 1.00 | 1.00 | -2.91% | |
| 1.04 | 1.04 | 1.00 | 1.03 | +3.00% | |
| 1.09 | 1.10 | 1.00 | 1.00 | -6.54% | |
| 1.11 | 1.16 | 1.05 | 1.07 | -1.83% | |
| 1.06 | 1.12 | 1.02 | 1.09 | +6.86% | |
| 1.04 | 1.05 | 1.01 | 1.02 | -0.97% | |
| 1.09 | 1.09 | 1.01 | 1.03 | 0.00% | |
| 1.10 | 1.10 | 0.99 | 1.03 | -8.85% | |
| 1.15 | 1.15 | 1.08 | 1.13 | -0.88% | |
| 1.17 | 1.17 | 1.11 | 1.14 | 0.00% | |
| 1.24 | 1.24 | 1.11 | 1.14 | -0.87% | |
| 1.27 | 1.27 | 1.15 | 1.15 | -8.00% | |
| 1.31 | 1.31 | 1.24 | 1.25 | -3.10% | |
| 1.29 | 1.30 | 1.26 | 1.29 | +0.78% | |
| 1.33 | 1.33 | 1.28 | 1.28 | -3.03% | |
| 1.29 | 1.32 | 1.27 | 1.32 | +2.33% | |
| 1.32 | 1.32 | 1.26 | 1.29 | -2.27% | |
| 1.30 | 1.35 | 1.29 | 1.32 | -1.49% | |
| 1.28 | 1.34 | 1.26 | 1.34 | +3.88% | |
| 1.28 | 1.33 | 1.26 | 1.29 | -0.77% | |
| 1.34 | 1.38 | 1.26 | 1.30 | -2.99% | |
| 1.38 | 1.38 | 1.33 | 1.34 | -1.47% | |
| 1.36 | 1.36 | 1.33 | 1.36 | -0.73% | |
| 1.39 | 1.39 | 1.35 | 1.37 | 0.00% | |
| 1.40 | 1.40 | 1.35 | 1.37 | -2.14% | |
| 1.40 | 1.41 | 1.34 | 1.40 | -0.71% | |
| 1.43 | 1.43 | 1.40 | 1.41 | 0.00% | |
| 1.41 | 1.47 | 1.39 | 1.41 | -0.70% | |
| 1.43 | 1.46 | 1.37 | 1.42 | +2.16% | |
| 1.41 | 1.42 | 1.36 | 1.39 | -1.42% | |
| 1.40 | 1.44 | 1.33 | 1.41 | +0.71% | |
| 1.35 | 1.48 | 1.29 | 1.40 | +2.19% | |
| 1.36 | 1.43 | 1.32 | 1.37 | +1.48% | |
| 1.46 | 1.49 | 1.30 | 1.35 | -3.57% | |
| 1.38 | 1.44 | 1.35 | 1.40 | +0.72% | |
| 1.41 | 1.50 | 1.37 | 1.39 | -2.11% | |
| 1.58 | 1.60 | 1.36 | 1.42 | -5.33% | |
| 1.59 | 1.59 | 1.47 | 1.50 | -3.23% | |
| 1.61 | 1.63 | 1.50 | 1.55 | -4.91% | |
| 1.70 | 1.80 | 1.55 | 1.63 | 0.00% | |
| 1.50 | 1.65 | 1.49 | 1.63 | +8.67% | |
| 1.35 | 1.51 | 1.35 | 1.50 | +11.11% | |
| 1.48 | 1.48 | 1.35 | 1.35 | -8.16% | |
| 1.49 | 1.50 | 1.43 | 1.47 | 0.00% | |
| 1.47 | 1.47 | 1.43 | 1.47 | +2.08% | |
| 1.44 | 1.48 | 1.42 | 1.44 | +1.41% | |
| 1.47 | 1.51 | 1.42 | 1.42 | -2.74% | |
| 1.41 | 1.49 | 1.28 | 1.46 | +3.55% | |
| 1.54 | 1.54 | 1.38 | 1.41 | -6.62% | |
| 1.38 | 1.54 | 1.36 | 1.51 | +11.03% | |
| 1.37 | 1.39 | 1.35 | 1.36 | +0.74% | |
| 1.30 | 1.38 | 1.26 | 1.35 | +4.65% | |
| 1.28 | 1.33 | 1.27 | 1.29 | +1.57% | |
| 1.26 | 1.32 | 1.26 | 1.27 | -0.78% | |
| 1.29 | 1.30 | 1.24 | 1.28 | -0.78% | |
| 1.25 | 1.29 | 1.23 | 1.29 | +4.03% | |
| 1.26 | 1.29 | 1.21 | 1.24 | -1.59% | |
| 1.10 | 1.30 | 1.10 | 1.26 | +17.76% | |
| 1.11 | 1.14 | 1.02 | 1.07 | -0.93% | |
| 1.17 | 1.18 | 1.06 | 1.08 | -7.69% | |
| 1.21 | 1.31 | 1.13 | 1.17 | -3.31% | |
| 1.23 | 1.25 | 1.17 | 1.21 | +1.68% | |
| 1.34 | 1.34 | 1.18 | 1.19 | -9.16% | |
| 1.41 | 1.41 | 1.29 | 1.31 | -6.43% | |
| 1.41 | 1.42 | 1.32 | 1.40 | -2.78% | |
| 1.42 | 1.48 | 1.39 | 1.44 | +1.41% | |
| 1.42 | 1.46 | 1.38 | 1.42 | -0.70% | |
| 1.42 | 1.44 | 1.35 | 1.43 | +2.14% | |
| 1.47 | 1.47 | 1.38 | 1.40 | -2.10% | |
| 1.53 | 1.58 | 1.42 | 1.43 | -5.92% | |
| 1.58 | 1.58 | 1.51 | 1.52 | -4.40% | |
| 1.64 | 1.64 | 1.56 | 1.59 | -1.85% | |
| 1.51 | 1.63 | 1.51 | 1.62 | +6.58% | |
| 1.57 | 1.58 | 1.50 | 1.52 | -1.94% | |
| 1.60 | 1.62 | 1.51 | 1.55 | -2.52% | |
| 1.61 | 1.63 | 1.50 | 1.59 | 0.00% | |
| 1.57 | 1.63 | 1.48 | 1.59 | +1.27% | |
| 1.64 | 1.64 | 1.52 | 1.57 | -0.63% | |
| 1.63 | 1.68 | 1.55 | 1.58 | -1.25% | |
| 1.62 | 1.68 | 1.58 | 1.60 | +0.63% | |
| 1.51 | 1.74 | 1.51 | 1.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BDMD chart for longer ranges.