Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
4.280
+0.100 (2.39%)
Jun 12, 2025, 11:51 AM - Market open
Basel Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 4.07 | 4.30 | 4.07 | 4.29 | - | 2.63% | 132,824 |
| Jun 11, 2025 | 4.01 | 4.27 | 3.90 | 4.18 | 4.18 | 2.20% | 591,726 |
| Jun 10, 2025 | 4.30 | 4.64 | 4.08 | 4.09 | 4.09 | -7.26% | 984,806 |
| Jun 9, 2025 | 3.96 | 5.07 | 3.80 | 4.41 | 4.41 | 12.21% | 2,447,166 |
| Jun 6, 2025 | 3.79 | 4.22 | 3.41 | 3.93 | 3.93 | 0.26% | 1,822,103 |
| Jun 5, 2025 | 4.46 | 4.68 | 3.77 | 3.92 | 3.92 | -19.67% | 2,777,824 |
| Jun 4, 2025 | 4.18 | 5.13 | 4.11 | 4.88 | 4.88 | -4.13% | 4,502,089 |
| Jun 3, 2025 | 4.38 | 5.30 | 4.12 | 5.09 | 5.09 | 29.85% | 23,089,602 |
| Jun 2, 2025 | 8.32 | 9.40 | 3.05 | 3.92 | 3.92 | -35.53% | 67,392,535 |
| May 30, 2025 | 1.28 | 7.18 | 1.22 | 6.08 | 6.08 | 484.62% | 170,973,277 |
| May 29, 2025 | 1.00 | 1.17 | 0.96 | 1.04 | 1.04 | 1.96% | 1,203,080 |
| May 28, 2025 | 1.11 | 1.11 | 0.91 | 1.02 | 1.02 | -5.56% | 1,229,710 |
| May 27, 2025 | 1.37 | 1.37 | 1.07 | 1.08 | 1.08 | -21.17% | 2,237,866 |
| May 23, 2025 | 1.18 | 1.39 | 1.18 | 1.37 | 1.37 | 16.10% | 1,562,505 |
| May 22, 2025 | 1.86 | 1.95 | 1.18 | 1.18 | 1.18 | -36.90% | 5,119,610 |
| May 21, 2025 | 1.90 | 1.96 | 1.76 | 1.87 | 1.87 | -6.03% | 875,532 |
| May 20, 2025 | 2.20 | 2.27 | 1.91 | 1.99 | 1.99 | -6.57% | 2,523,017 |
| May 19, 2025 | 2.37 | 2.45 | 2.11 | 2.13 | 2.13 | -10.13% | 1,003,786 |
| May 16, 2025 | 2.90 | 3.62 | 2.10 | 2.37 | 2.37 | -9.89% | 10,550,795 |
| May 15, 2025 | 2.00 | 3.64 | 1.92 | 2.63 | 2.63 | 38.42% | 15,274,779 |
| May 14, 2025 | 4.50 | 6.50 | 1.64 | 1.90 | 1.90 | -57.78% | 8,274,287 |
| May 13, 2025 | 4.70 | 4.70 | 4.23 | 4.50 | 4.50 | -4.26% | 1,426,313 |
| May 12, 2025 | 4.34 | 4.70 | 4.34 | 4.70 | 4.70 | -1.67% | 2,064,846 |
| May 9, 2025 | 4.60 | 4.85 | 4.50 | 4.78 | 4.78 | 1.06% | 15,258 |
| May 8, 2025 | 4.60 | 4.76 | 4.55 | 4.73 | 4.73 | 0.21% | 49,413 |
| May 7, 2025 | 4.32 | 4.90 | 4.32 | 4.72 | 4.72 | -1.67% | 48,443 |
| May 6, 2025 | 4.33 | 4.80 | 4.15 | 4.80 | 4.80 | 13.74% | 122,761 |
| May 5, 2025 | 3.98 | 4.22 | 3.86 | 4.22 | 4.22 | 1.20% | 31,538 |
| May 2, 2025 | 4.10 | 4.25 | 3.86 | 4.17 | 4.17 | 2.46% | 79,874 |
| May 1, 2025 | 4.33 | 4.33 | 4.05 | 4.07 | 4.07 | -0.49% | 52,941 |
| Apr 30, 2025 | 4.17 | 4.23 | 4.02 | 4.09 | 4.09 | -2.15% | 46,244 |
| Apr 29, 2025 | 4.16 | 4.30 | 4.10 | 4.18 | 4.18 | 0.26% | 108,803 |
| Apr 28, 2025 | 4.45 | 4.56 | 3.90 | 4.17 | 4.17 | -3.72% | 249,916 |
| Apr 25, 2025 | 4.48 | 4.48 | 4.33 | 4.33 | 4.33 | -2.46% | 33,620 |
| Apr 24, 2025 | 4.15 | 4.48 | 4.15 | 4.44 | 4.44 | 0.89% | 11,552 |
| Apr 23, 2025 | 4.39 | 4.46 | 4.26 | 4.40 | 4.40 | -0.23% | 12,086 |
| Apr 22, 2025 | 4.42 | 4.42 | 4.27 | 4.41 | 4.41 | -0.23% | 2,701 |
| Apr 21, 2025 | 4.40 | 4.80 | 4.30 | 4.42 | 4.42 | -0.67% | 64,195 |
| Apr 17, 2025 | 4.40 | 4.63 | 4.34 | 4.45 | 4.45 | 0.91% | 78,689 |
| Apr 16, 2025 | 4.35 | 4.50 | 4.20 | 4.41 | 4.41 | 2.32% | 48,818 |
| Apr 15, 2025 | 4.12 | 4.43 | 4.12 | 4.31 | 4.31 | -3.79% | 36,578 |
| Apr 14, 2025 | 4.68 | 4.68 | 4.25 | 4.48 | 4.48 | -0.44% | 81,751 |
| Apr 11, 2025 | 4.70 | 4.95 | 4.11 | 4.50 | 4.50 | -4.36% | 310,284 |
| Apr 10, 2025 | 4.50 | 4.92 | 4.40 | 4.71 | 4.71 | -0.74% | 93,529 |
| Apr 9, 2025 | 4.40 | 4.80 | 4.19 | 4.74 | 4.74 | 14.77% | 144,081 |
| Apr 8, 2025 | 5.08 | 5.20 | 3.63 | 4.13 | 4.13 | -19.77% | 477,142 |
| Apr 7, 2025 | 5.29 | 5.50 | 5.00 | 5.15 | 5.15 | -6.23% | 168,247 |
| Apr 4, 2025 | 5.28 | 5.49 | 5.11 | 5.49 | 5.49 | 3.58% | 40,055 |
| Apr 3, 2025 | 5.19 | 5.48 | 5.00 | 5.30 | 5.30 | 2.32% | 74,157 |
| Apr 2, 2025 | 4.95 | 5.19 | 4.84 | 5.18 | 5.18 | 3.60% | 249,567 |