Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
2.490
-0.480 (-16.16%)
Jul 11, 2025, 9:56 AM - Market open

Basel Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 2.90 3.30 2.81 2.97 2.97 -17.96% 2,532,633
Jul 9, 2025 3.11 3.73 2.63 3.62 3.62 98.90% 85,380,360
Jul 8, 2025 1.90 1.92 1.76 1.82 1.82 -5.21% 800,208
Jul 7, 2025 1.72 2.28 1.72 1.92 1.92 11.63% 2,141,947
Jul 3, 2025 1.72 1.77 1.60 1.72 1.72 -1.15% 401,689
Jul 2, 2025 1.59 1.74 1.51 1.74 1.74 8.07% 930,571
Jul 1, 2025 1.75 1.76 1.61 1.61 1.61 -9.55% 491,114
Jun 30, 2025 1.70 1.81 1.68 1.78 1.78 1.71% 349,147
Jun 27, 2025 1.80 2.15 1.71 1.75 1.75 -2.78% 681,420
Jun 26, 2025 2.03 2.06 1.68 1.80 1.80 -12.62% 974,326
Jun 25, 2025 2.20 2.23 2.01 2.06 2.06 -8.04% 507,078
Jun 24, 2025 2.42 2.46 2.11 2.24 2.24 -7.05% 735,221
Jun 23, 2025 2.39 2.63 2.30 2.41 2.41 -0.82% 403,331
Jun 20, 2025 2.57 2.70 2.35 2.43 2.43 -8.99% 378,265
Jun 18, 2025 2.41 2.85 2.41 2.67 2.67 -1.48% 359,715
Jun 17, 2025 3.04 3.09 2.50 2.71 2.71 -12.58% 1,126,117
Jun 16, 2025 3.57 3.67 3.00 3.10 3.10 -10.40% 1,053,156
Jun 13, 2025 4.39 4.85 2.93 3.46 3.46 -26.38% 2,568,402
Jun 12, 2025 4.07 4.92 4.07 4.70 4.70 12.44% 1,491,873
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