Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
4.169
-0.161 (-3.73%)
At close: Apr 28, 2025, 4:00 PM
4.100
-0.069 (-1.65%)
Pre-market: Apr 29, 2025, 6:26 AM EDT

Basel Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20254.454.563.904.174.17-3.72%249,916
Apr 25, 20254.484.484.334.334.33-2.46%33,620
Apr 24, 20254.154.484.154.444.440.89%11,552
Apr 23, 20254.394.464.264.404.40-0.23%12,086
Apr 22, 20254.424.424.274.414.41-0.23%2,701
Apr 21, 20254.404.804.304.424.42-0.67%64,195
Apr 17, 20254.404.634.344.454.450.91%78,689
Apr 16, 20254.354.504.204.414.412.32%48,818
Apr 15, 20254.124.434.124.314.31-3.79%36,578
Apr 14, 20254.684.684.254.484.48-0.44%81,751
Apr 11, 20254.704.954.114.504.50-4.36%310,284
Apr 10, 20254.504.924.404.714.71-0.74%93,529
Apr 9, 20254.404.804.194.744.7414.77%144,081
Apr 8, 20255.085.203.634.134.13-19.77%477,142
Apr 7, 20255.295.505.005.155.15-6.23%168,247
Apr 4, 20255.285.495.115.495.493.58%40,055
Apr 3, 20255.195.485.005.305.302.32%74,157
Apr 2, 20254.955.194.845.185.183.60%249,567
Apr 1, 20255.045.174.615.005.002.46%137,921
Mar 31, 20254.315.204.314.884.887.14%89,178
Mar 28, 20254.164.564.144.564.564.78%218,932
Mar 27, 20254.234.354.054.354.352.52%217,855
Mar 26, 20254.154.244.004.244.242.17%55,890
Mar 25, 20254.164.204.024.154.15-0.72%192,485
Mar 24, 20254.224.374.084.184.18-0.71%34,959
Mar 21, 20254.134.264.024.214.21-75,002
Mar 20, 20254.224.384.104.214.21-0.24%352,675
Mar 19, 20254.094.384.004.224.224.46%115,914
Mar 18, 20254.014.053.964.044.04-7,776
Mar 17, 20254.014.053.974.044.04-1.20%201,277
Mar 14, 20254.004.103.864.094.091.97%219,293
Mar 13, 20254.044.174.014.014.01-0.74%123,680
Mar 12, 20253.994.093.994.044.04-0.49%8,336
Mar 11, 20253.914.203.914.064.063.81%46,745
Mar 10, 20254.014.093.753.913.91-2.71%123,365
Mar 7, 20254.104.194.004.024.02-2.43%170,508
Mar 6, 20254.104.304.094.124.120.61%68,297
Mar 5, 20254.264.404.094.104.10-2.50%44,992
Mar 4, 20254.284.404.004.204.20-112,875
Mar 3, 20254.244.444.154.204.200.65%909,848
Feb 28, 20254.104.384.084.174.170.07%362,406
Feb 27, 20254.114.434.004.174.170.72%303,201
Feb 26, 20254.444.464.004.144.14-6.76%218,558