Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
2.970
-0.650 (-17.96%)
At close: Jul 10, 2025, 4:00 PM
2.920
-0.050 (-1.68%)
Pre-market: Jul 11, 2025, 8:27 AM EDT

Basel Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20252.903.302.812.972.97-17.96%2,532,633
Jul 9, 20253.113.732.633.623.6298.90%85,380,360
Jul 8, 20251.901.921.761.821.82-5.21%800,208
Jul 7, 20251.722.281.721.921.9211.63%2,141,947
Jul 3, 20251.721.771.601.721.72-1.15%401,689
Jul 2, 20251.591.741.511.741.748.07%930,571
Jul 1, 20251.751.761.611.611.61-9.55%491,114
Jun 30, 20251.701.811.681.781.781.71%349,147
Jun 27, 20251.802.151.711.751.75-2.78%681,420
Jun 26, 20252.032.061.681.801.80-12.62%974,326
Jun 25, 20252.202.232.012.062.06-8.04%507,078
Jun 24, 20252.422.462.112.242.24-7.05%735,221
Jun 23, 20252.392.632.302.412.41-0.82%403,331
Jun 20, 20252.572.702.352.432.43-8.99%378,265
Jun 18, 20252.412.852.412.672.67-1.48%359,715
Jun 17, 20253.043.092.502.712.71-12.58%1,126,117
Jun 16, 20253.573.673.003.103.10-10.40%1,053,156
Jun 13, 20254.394.852.933.463.46-26.38%2,568,402
Jun 12, 20254.074.924.074.704.7012.44%1,491,873
Jun 11, 20254.014.273.904.184.182.20%591,726
Jun 10, 20254.304.644.084.094.09-7.26%984,806
Jun 9, 20253.965.073.804.414.4112.21%2,447,166
Jun 6, 20253.794.223.413.933.930.26%1,822,103
Jun 5, 20254.464.683.773.923.92-19.67%2,777,824
Jun 4, 20254.185.134.114.884.88-4.13%4,502,089
Jun 3, 20254.385.304.125.095.0929.85%23,089,602
Jun 2, 20258.329.403.053.923.92-35.53%67,392,535
May 30, 20251.287.181.226.086.08484.62%170,973,277
May 29, 20251.001.170.961.041.041.96%1,203,080
May 28, 20251.111.110.911.021.02-5.56%1,229,710
May 27, 20251.371.371.071.081.08-21.17%2,237,866
May 23, 20251.181.391.181.371.3716.10%1,562,505
May 22, 20251.861.951.181.181.18-36.90%5,119,610
May 21, 20251.901.961.761.871.87-6.03%875,532
May 20, 20252.202.271.911.991.99-6.57%2,523,017
May 19, 20252.372.452.112.132.13-10.13%1,003,786
May 16, 20252.903.622.102.372.37-9.89%10,550,795
May 15, 20252.003.641.922.632.6338.42%15,274,779
May 14, 20254.506.501.641.901.90-57.78%8,274,287
May 13, 20254.704.704.234.504.50-4.26%1,426,313
May 12, 20254.344.704.344.704.70-1.67%2,064,846
May 9, 20254.604.854.504.784.781.06%15,258
May 8, 20254.604.764.554.734.730.21%49,413
May 7, 20254.324.904.324.724.72-1.67%48,443
May 6, 20254.334.804.154.804.8013.74%122,761
May 5, 20253.984.223.864.224.221.20%31,538
May 2, 20254.104.253.864.174.172.46%79,874
May 1, 20254.334.334.054.074.07-0.49%52,941
Apr 30, 20254.174.234.024.094.09-2.15%46,244
Apr 29, 20254.164.304.104.184.180.26%108,803