Premium
Baird Medical Investment Holdings Ltd (BDMD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.375 | -16.5662650602 | 8.3 | 8.9499 | 6.68 | 192505 | 7.41230205 | CS |
| 4 | 2.725 | 64.880952381 | 4.2 | 12.5025 | 3.77 | 1875267 | 7.88367206 | CS |
| 12 | 3.945 | 132.382550336 | 2.98 | 12.5025 | 1.05 | 2292578 | 7.5694217 | CS |
| 26 | 0.075 | 1.09489051095 | 6.85 | 12.5025 | 1.05 | 1565366 | 7.52723381 | CS |
| 52 | 0.075 | 1.09489051095 | 6.85 | 12.5025 | 1.05 | 1565366 | 7.52723381 | CS |
| 156 | 0.075 | 1.09489051095 | 6.85 | 12.5025 | 1.05 | 1565366 | 7.52723381 | CS |
| 260 | 0.075 | 1.09489051095 | 6.85 | 12.5025 | 1.05 | 1565366 | 7.52723381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 7.28 | 0.3 | 4.30 | 6.84 | 7.6973 | 6.5927 | 178790 |
| 1738193700 | 6.98 | -0.3 | -4.12 | 7.98 | 7.9896 | 6.68 | 143724 |
| 1738107300 | 7.28 | 0.11 | 1.53 | 6.81 | 7.4573 | 6.72 | 87702 |
| 1738020900 | 7.17 | -0.52 | -6.76 | 7.03 | 8.2888 | 7.0007 | 145828 |
| 1737761700 | 7.69 | 0.67 | 9.54 | 8.3 | 8.9499 | 7 | 392764 |
| 1737675300 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1737588900 | 7.02 | 0.1 | 1.45 | 6.71 | 7.7 | 6.6191 | 322080 |
| 1737502500 | 6.92 | -1.93 | -21.81 | 7.95 | 9.03 | 6.57 | 752760 |
| 1737156900 | 8.85 | 3.43 | 63.28 | 5.5 | 11.8599 | 5.05 | 18610387 |
| 1737070500 | 5.42 | -1.2 | -18.13 | 6.4 | 6.85 | 5.1592 | 254327 |
| 1736984100 | 6.62 | -1.11 | -14.36 | 7.35 | 7.647 | 6.195 | 292196 |
| 1736897700 | 7.73 | -3.38 | -30.42 | 10.38 | 10.775 | 7.2988 | 461430 |
| 1736811300 | 11.11 | 2.25 | 25.40 | 8.68 | 12.5025 | 8.43 | 862057 |
| 1736552100 | 8.86 | 1.21 | 15.82 | 7.42 | 9.1471 | 7.2525 | 359260 |
| 1736379300 | 7.65 | 0.13 | 1.73 | 7.09 | 8.2 | 6.5 | 322868 |
| 1736292900 | 7.52 | 0.82 | 12.24 | 6.83 | 7.82 | 6.25 | 540393 |
| 1736206500 | 6.7 | 0.66 | 10.93 | 6.2 | 7.99 | 6.0221 | 729259 |
| 1735947300 | 6.04 | 0.92 | 17.97 | 4.9 | 8.15 | 4.9 | 3960327 |
| 1735860900 | 5.12 | -2.48 | -32.63 | 4.3 | 5.8 | 3.77 | 3836629 |
| 1735688100 | 7.6 | 6.55 | 623.81 | 1.52 | 9.35 | 1.6193 | 89580338 |
| 1735601700 | 1.05 | -0.67 | -38.95 | 1.8 | 1.8 | 1.05 | 146278 |
| 1735342500 | 1.72 | -0.06 | -3.37 | 1.73 | 1.81 | 1.67 | 36614 |
| 1735256100 | 1.78 | -0.03 | -1.66 | 1.86 | 1.91 | 1.78 | 31582 |
| 1735077840 | 1.81 | -0.24 | -11.71 | 1.98 | 2.08 | 1.76 | 65579 |
| 1734996900 | 2.05 | 0.22 | 12.02 | 1.85 | 2.49 | 1.84 | 267779 |
| 1734737700 | 1.83 | -0.5 | -21.46 | 2.14 | 2.19 | 1.68 | 197924 |
| 1734651300 | 2.33 | 0.78 | 50.32 | 1.51 | 2.58 | 1.51 | 775563 |
| 1734564900 | 1.55 | 0.04 | 2.65 | 1.51 | 1.65 | 1.51 | 14628 |
| 1734478500 | 1.51 | -0.08 | -5.03 | 1.6399999 | 1.6399999 | 1.46 | 14110 |
| 1734392100 | 1.59 | 0.04 | 2.58 | 1.58 | 1.67 | 1.47 | 10231 |
| 1734132900 | 1.55 | -0.01 | -0.64 | 1.51 | 1.68 | 1.42 | 12218 |
| 1734046500 | 1.56 | -0.08 | -4.88 | 1.67 | 1.67 | 1.5 | 9711 |
| 1733960100 | 1.6399999 | -0.12 | -6.82 | 1.87 | 1.88 | 1.56 | 28414 |
| 1733873700 | 1.76 | 0.01 | 0.57 | 1.76 | 1.815 | 1.76 | 4995 |
| 1733787300 | 1.7501 | -0.09 | -5.14 | 1.79 | 2.02 | 1.6399999 | 29211 |
| 1733528100 | 1.845 | -0.04 | -1.86 | 1.82 | 1.95 | 1.5841 | 8096 |
| 1733441700 | 1.88 | -0.22 | -10.48 | 2.11 | 2.331 | 1.7797 | 43090 |
| 1733355300 | 2.1 | -0.2 | -8.70 | 2.39 | 2.8997 | 1.82 | 112505 |
| 1733268900 | 2.3 | -0.1 | -4.17 | 2.48 | 2.48 | 2.2599999 | 10816 |
| 1733182500 | 2.4 | -0.07 | -2.64 | 2.39 | 2.68 | 2.205 | 104952 |
| 1732917840 | 2.465 | -0.06 | -2.18 | 2.47 | 2.61 | 2.1101 | 29392 |
| 1732750500 | 2.52 | 0.12 | 4.98 | 2.58 | 2.63 | 2.18 | 59293 |
| 1732664100 | 2.4004 | 0.4 | 20.02 | 2.04 | 2.7 | 1.8669 | 141070 |
| 1732577700 | 2 | -0.28 | -12.28 | 2.2599999 | 2.3978 | 1.8 | 41926 |
| 1732318500 | 2.2799999 | -0.08 | -3.39 | 2.46 | 2.7348 | 2.2799999 | 5403 |
| 1732232100 | 2.36 | -0.11 | -4.45 | 2.36 | 2.49 | 2.31 | 11288 |
| 1732145700 | 2.47 | 0.03 | 1.23 | 2.43 | 2.4787 | 2.1 | 51013 |
| 1732059300 | 2.44 | -0.01 | -0.41 | 2.5 | 2.545 | 2.2799 | 10819 |
| 1731972900 | 2.45 | -0.06 | -2.39 | 2.46 | 2.84 | 2.2788 | 29744 |
| 1731713700 | 2.5099999 | -0.02 | -0.79 | 2.68 | 2.87 | 2.2564 | 11258 |
| 1731627300 | 2.5299999 | -0.34 | -11.71 | 2.71 | 2.8499 | 2.512 | 4184 |
| 1731540900 | 2.8656 | -0.09 | -3.19 | 2.8 | 3 | 2.49 | 20876 |
| 1731454500 | 2.96 | -0.02 | -0.50 | 3.06 | 3.06 | 2.89 | 8884 |
| 1731368100 | 2.975 | -0.03 | -0.83 | 3.09 | 3.12 | 2.8 | 3828 |
| 1731108900 | 3 | 0.01 | 0.33 | 2.84 | 3.16 | 2.84 | 3994 |
| 1731022500 | 2.99 | 0.06 | 2.05 | 2.97 | 3.14 | 2.85 | 6453 |
| 1730936100 | 2.93 | -0.02 | -0.68 | 2.86 | 3.1299 | 2.65 | 85700 |
| 1730849700 | 2.95 | 0.2 | 7.27 | 2.88 | 3.1 | 2.65 | 81372 |
| 1730763300 | 2.75 | 0.13 | 5.14 | 2.79 | 3.18 | 2.602 | 120814 |
| 1730500500 | 2.6156 | -0.1 | -3.84 | 2.8 | 3.12 | 2.6156 | 3457 |
| 1730414100 | 2.72 | -0.03 | -1.09 | 2.87 | 3.1737 | 2.72 | 3787 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
