Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
1.050
-0.040 (-3.67%)
At close: Dec 5, 2025, 4:00 PM EST
1.020
-0.030 (-2.86%)
After-hours: Dec 5, 2025, 7:31 PM EST
Basel Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.08 | 1.09 | 1.01 | 1.05 | 1.05 | -3.67% | 79,980 |
| Dec 4, 2025 | 1.09 | 1.14 | 1.08 | 1.09 | 1.09 | -2.68% | 20,997 |
| Dec 3, 2025 | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | - | 49,836 |
| Dec 2, 2025 | 1.16 | 1.19 | 1.11 | 1.12 | 1.12 | -3.45% | 19,362 |
| Dec 1, 2025 | 1.16 | 1.23 | 1.14 | 1.16 | 1.16 | -2.52% | 16,670 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | 1.28% | 22,603 |
| Nov 26, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 1.29% | 33,653 |
| Nov 25, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 13,853 |
| Nov 24, 2025 | 1.16 | 1.21 | 1.10 | 1.15 | 1.15 | -3.36% | 59,779 |
| Nov 21, 2025 | 1.18 | 1.26 | 1.18 | 1.19 | 1.19 | -3.25% | 20,974 |
| Nov 20, 2025 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 6.96% | 25,408 |
| Nov 19, 2025 | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | 0.88% | 71,780 |
| Nov 18, 2025 | 1.13 | 1.27 | 1.10 | 1.14 | 1.14 | 1.79% | 63,033 |
| Nov 17, 2025 | 1.17 | 1.28 | 1.12 | 1.12 | 1.12 | -7.44% | 45,765 |
| Nov 14, 2025 | 1.22 | 1.22 | 1.12 | 1.21 | 1.21 | -3.97% | 62,898 |
| Nov 13, 2025 | 1.44 | 1.48 | 1.26 | 1.26 | 1.26 | -10.00% | 62,464 |
| Nov 12, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.24% | 60,275 |
| Nov 11, 2025 | 1.43 | 1.54 | 1.41 | 1.46 | 1.46 | 0.27% | 90,164 |
| Nov 10, 2025 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 3.40% | 22,169 |
| Nov 7, 2025 | 1.43 | 1.47 | 1.40 | 1.41 | 1.41 | -5.37% | 30,734 |
| Nov 6, 2025 | 1.44 | 1.51 | 1.40 | 1.49 | 1.49 | 3.62% | 38,644 |
| Nov 5, 2025 | 1.41 | 1.45 | 1.36 | 1.44 | 1.44 | -0.83% | 95,648 |
| Nov 4, 2025 | 1.51 | 1.56 | 1.45 | 1.45 | 1.45 | -6.45% | 53,351 |
| Nov 3, 2025 | 1.55 | 1.56 | 1.49 | 1.55 | 1.55 | 2.65% | 54,331 |
| Oct 31, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -3.82% | 41,953 |
| Oct 30, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 15,778 |
| Oct 29, 2025 | 1.59 | 1.60 | 1.53 | 1.53 | 1.53 | -3.77% | 70,247 |
| Oct 28, 2025 | 1.55 | 1.62 | 1.51 | 1.59 | 1.59 | 1.92% | 36,735 |
| Oct 27, 2025 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -6.02% | 21,638 |
| Oct 24, 2025 | 1.61 | 1.66 | 1.56 | 1.66 | 1.66 | 5.73% | 73,894 |
| Oct 23, 2025 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -3.68% | 35,712 |
| Oct 22, 2025 | 1.58 | 1.70 | 1.56 | 1.63 | 1.63 | 0.62% | 154,065 |
| Oct 21, 2025 | 1.65 | 1.76 | 1.62 | 1.62 | 1.62 | -1.22% | 22,246 |
| Oct 20, 2025 | 1.49 | 1.81 | 1.49 | 1.64 | 1.64 | 7.89% | 175,549 |
| Oct 17, 2025 | 1.51 | 1.56 | 1.49 | 1.52 | 1.52 | -0.65% | 46,378 |
| Oct 16, 2025 | 1.57 | 1.63 | 1.52 | 1.53 | 1.53 | -2.55% | 57,645 |
| Oct 15, 2025 | 1.57 | 1.61 | 1.54 | 1.57 | 1.57 | - | 90,718 |
| Oct 14, 2025 | 1.51 | 1.63 | 1.43 | 1.57 | 1.57 | 3.29% | 71,882 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | -7.32% | 85,251 |
| Oct 10, 2025 | 1.61 | 1.69 | 1.61 | 1.64 | 1.64 | -0.61% | 156,910 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | 2.48% | 50,854 |
| Oct 8, 2025 | 1.55 | 1.62 | 1.52 | 1.61 | 1.61 | 6.62% | 311,594 |
| Oct 7, 2025 | 1.55 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 81,326 |
| Oct 6, 2025 | 1.60 | 1.65 | 1.55 | 1.56 | 1.56 | -3.11% | 167,852 |
| Oct 3, 2025 | 1.59 | 1.74 | 1.59 | 1.61 | 1.61 | -1.83% | 248,985 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.60 | 1.64 | 1.64 | -4.93% | 217,389 |
| Oct 1, 2025 | 1.76 | 1.82 | 1.71 | 1.73 | 1.73 | -5.22% | 179,082 |
| Sep 30, 2025 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 1.68% | 151,039 |
| Sep 29, 2025 | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | 1.70% | 60,643 |
| Sep 26, 2025 | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | -1.12% | 60,714 |