Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
1.770
-0.040 (-2.21%)
Sep 25, 2025, 2:30 PM EDT - Market open

Basel Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20251.801.831.711.79--1.10%118,038
Sep 24, 20251.851.871.811.811.81-2.69%257,309
Sep 23, 20251.801.941.801.861.864.49%166,835
Sep 22, 20251.791.801.761.781.78-0.56%72,501
Sep 19, 20251.831.881.751.791.79-2.98%176,723
Sep 18, 20251.971.971.841.851.85-0.27%227,093
Sep 17, 20252.002.061.821.851.85-10.63%389,803
Sep 16, 20251.992.151.972.072.074.55%164,129
Sep 15, 20251.952.001.951.981.98-53,526
Sep 12, 20252.002.021.961.981.98-1.00%62,582
Sep 11, 20252.022.051.952.002.00-2.91%121,524
Sep 10, 20251.962.061.942.062.065.64%187,986
Sep 9, 20251.921.981.911.951.95-81,274
Sep 8, 20252.002.001.951.951.95-3.47%67,634
Sep 5, 20251.922.061.922.022.024.66%112,138
Sep 4, 20252.002.021.931.931.93-2.03%41,776
Sep 3, 20252.002.031.971.971.97-1.50%78,283
Sep 2, 20251.942.041.942.002.00-1.96%54,949
Aug 29, 20251.982.071.962.042.043.03%84,699
Aug 28, 20252.042.041.901.981.981.02%53,101
Aug 27, 20251.962.021.961.961.96-2.97%134,276
Aug 26, 20251.982.021.942.022.021.51%85,319
Aug 25, 20252.032.031.951.991.990.51%48,172
Aug 22, 20251.882.031.881.981.984.21%143,097
Aug 21, 20251.911.941.881.901.90-2.06%42,120
Aug 20, 20251.891.951.801.941.941.57%109,297
Aug 19, 20252.002.061.911.911.91-8.61%138,482
Aug 18, 20251.942.121.942.092.096.09%233,375
Aug 15, 20252.012.051.931.971.97-3.90%92,804
Aug 14, 20252.062.062.002.052.05-2.38%165,160
Aug 13, 20252.202.202.062.102.10-3.67%118,199
Aug 12, 20252.022.182.012.182.185.31%176,790
Aug 11, 20252.052.102.032.072.07-0.24%92,302
Aug 8, 20252.012.092.012.082.080.73%76,698
Aug 7, 20252.092.122.022.062.06-2.37%111,121
Aug 6, 20252.012.192.012.112.112.93%225,264
Aug 5, 20252.032.132.032.052.05-0.49%121,915
Aug 4, 20252.002.252.002.062.061.98%238,870
Aug 1, 20252.122.182.012.022.02-7.76%103,130
Jul 31, 20252.162.282.142.192.194.78%213,511
Jul 30, 20252.102.182.072.092.09-2.79%353,210
Jul 29, 20252.202.262.152.152.15-4.02%101,906
Jul 28, 20252.222.272.172.242.24-0.44%128,969
Jul 25, 20252.272.282.162.252.250.45%160,941
Jul 24, 20252.262.302.222.242.24-2.18%231,008
Jul 23, 20252.202.342.172.292.294.09%274,957
Jul 22, 20252.292.362.202.202.20-5.98%277,881
Jul 21, 20252.242.472.212.342.34-2.50%695,326
Jul 18, 20252.402.622.362.402.40-14.29%931,193
Jul 17, 20252.943.052.732.802.802.56%1,298,968