Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
4.790
+0.400 (9.11%)
Mar 31, 2025, 3:27 PM EDT - Market open
Basel Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.31 | 5.20 | 4.31 | 4.84 | - | 6.26% | 82,406 |
| Mar 28, 2025 | 4.16 | 4.56 | 4.14 | 4.56 | 4.56 | 4.78% | 218,932 |
| Mar 27, 2025 | 4.23 | 4.35 | 4.05 | 4.35 | 4.35 | 2.52% | 217,855 |
| Mar 26, 2025 | 4.15 | 4.24 | 4.00 | 4.24 | 4.24 | 2.17% | 55,890 |
| Mar 25, 2025 | 4.16 | 4.20 | 4.02 | 4.15 | 4.15 | -0.72% | 192,485 |
| Mar 24, 2025 | 4.22 | 4.37 | 4.08 | 4.18 | 4.18 | -0.71% | 34,959 |
| Mar 21, 2025 | 4.13 | 4.26 | 4.02 | 4.21 | 4.21 | - | 75,002 |
| Mar 20, 2025 | 4.22 | 4.38 | 4.10 | 4.21 | 4.21 | -0.24% | 352,675 |
| Mar 19, 2025 | 4.09 | 4.38 | 4.00 | 4.22 | 4.22 | 4.46% | 115,914 |
| Mar 18, 2025 | 4.01 | 4.05 | 3.96 | 4.04 | 4.04 | - | 7,776 |
| Mar 17, 2025 | 4.01 | 4.05 | 3.97 | 4.04 | 4.04 | -1.20% | 201,277 |
| Mar 14, 2025 | 4.00 | 4.10 | 3.86 | 4.09 | 4.09 | 1.97% | 219,293 |
| Mar 13, 2025 | 4.04 | 4.17 | 4.01 | 4.01 | 4.01 | -0.74% | 123,680 |
| Mar 12, 2025 | 3.99 | 4.09 | 3.99 | 4.04 | 4.04 | -0.49% | 8,336 |
| Mar 11, 2025 | 3.91 | 4.20 | 3.91 | 4.06 | 4.06 | 3.81% | 46,745 |
| Mar 10, 2025 | 4.01 | 4.09 | 3.75 | 3.91 | 3.91 | -2.71% | 123,365 |
| Mar 7, 2025 | 4.10 | 4.19 | 4.00 | 4.02 | 4.02 | -2.43% | 170,508 |
| Mar 6, 2025 | 4.10 | 4.30 | 4.09 | 4.12 | 4.12 | 0.61% | 68,297 |
| Mar 5, 2025 | 4.26 | 4.40 | 4.09 | 4.10 | 4.10 | -2.50% | 44,992 |
| Mar 4, 2025 | 4.28 | 4.40 | 4.00 | 4.20 | 4.20 | - | 112,875 |
| Mar 3, 2025 | 4.24 | 4.44 | 4.15 | 4.20 | 4.20 | 0.65% | 909,848 |
| Feb 28, 2025 | 4.10 | 4.38 | 4.08 | 4.17 | 4.17 | 0.07% | 362,406 |
| Feb 27, 2025 | 4.11 | 4.43 | 4.00 | 4.17 | 4.17 | 0.72% | 303,201 |
| Feb 26, 2025 | 4.44 | 4.46 | 4.00 | 4.14 | 4.14 | -6.76% | 218,558 |