Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
0.6345
-0.0256 (-3.88%)
Jan 9, 2026, 10:49 AM EST - Market open
Basel Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.66 | 0.66 | 0.65 | 0.64 | - | -2.97% | 3,724 |
| Jan 8, 2026 | 0.67 | 0.75 | 0.66 | 0.66 | 0.66 | -5.29% | 69,996 |
| Jan 7, 2026 | 0.63 | 0.70 | 0.61 | 0.70 | 0.70 | 14.26% | 83,102 |
| Jan 6, 2026 | 0.60 | 0.73 | 0.59 | 0.61 | 0.61 | 3.55% | 200,156 |
| Jan 5, 2026 | 0.57 | 0.63 | 0.57 | 0.59 | 0.59 | 3.17% | 24,475 |
| Jan 2, 2026 | 0.49 | 0.60 | 0.49 | 0.57 | 0.57 | 16.53% | 36,102 |
| Dec 31, 2025 | 0.52 | 0.56 | 0.49 | 0.49 | 0.49 | -5.77% | 109,336 |
| Dec 30, 2025 | 0.55 | 0.58 | 0.52 | 0.52 | 0.52 | -2.31% | 86,302 |
| Dec 29, 2025 | 0.57 | 0.59 | 0.51 | 0.53 | 0.53 | -12.75% | 134,591 |
| Dec 26, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | -5.60% | 77,623 |
| Dec 24, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -2.25% | 16,329 |
| Dec 23, 2025 | 0.71 | 0.72 | 0.66 | 0.66 | 0.66 | -6.87% | 61,865 |
| Dec 22, 2025 | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | -1.39% | 34,834 |
| Dec 19, 2025 | 0.74 | 0.78 | 0.72 | 0.72 | 0.72 | -2.70% | 35,035 |
| Dec 18, 2025 | 0.73 | 0.75 | 0.71 | 0.74 | 0.74 | -1.33% | 41,726 |
| Dec 17, 2025 | 0.68 | 0.80 | 0.68 | 0.75 | 0.75 | -1.57% | 123,914 |
| Dec 16, 2025 | 0.76 | 0.85 | 0.75 | 0.76 | 0.76 | -11.24% | 104,193 |
| Dec 15, 2025 | 0.93 | 0.93 | 0.81 | 0.86 | 0.86 | -6.99% | 133,517 |
| Dec 12, 2025 | 0.76 | 1.06 | 0.76 | 0.92 | 0.92 | 30.92% | 1,479,284 |
| Dec 11, 2025 | 0.72 | 0.78 | 0.71 | 0.71 | 0.71 | -2.23% | 46,484 |
| Dec 10, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -5.12% | 91,740 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.75 | 0.76 | 0.76 | -17.38% | 213,268 |
| Dec 8, 2025 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -12.39% | 128,911 |
| 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 |