Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
2.000
-0.040 (-1.96%)
At close: Sep 2, 2025, 4:00 PM
1.970
-0.030 (-1.50%)
After-hours: Sep 2, 2025, 6:00 PM EDT
Basel Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.97 | 2.01 | 1.97 | 2.01 | - | -1.47% | 53,562 |
| Aug 29, 2025 | 1.98 | 2.07 | 1.96 | 2.04 | 2.04 | 3.03% | 84,699 |
| Aug 28, 2025 | 2.04 | 2.04 | 1.90 | 1.98 | 1.98 | 1.02% | 53,101 |
| Aug 27, 2025 | 1.96 | 2.02 | 1.96 | 1.96 | 1.96 | -2.97% | 134,276 |
| Aug 26, 2025 | 1.98 | 2.02 | 1.94 | 2.02 | 2.02 | 1.51% | 85,319 |
| Aug 25, 2025 | 2.03 | 2.03 | 1.95 | 1.99 | 1.99 | 0.51% | 48,172 |
| Aug 22, 2025 | 1.88 | 2.03 | 1.88 | 1.98 | 1.98 | 4.21% | 143,097 |
| Aug 21, 2025 | 1.91 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 42,120 |
| Aug 20, 2025 | 1.89 | 1.95 | 1.80 | 1.94 | 1.94 | 1.57% | 109,297 |
| Aug 19, 2025 | 2.00 | 2.06 | 1.91 | 1.91 | 1.91 | -8.61% | 138,482 |
| Aug 18, 2025 | 1.94 | 2.12 | 1.94 | 2.09 | 2.09 | 6.09% | 233,375 |
| Aug 15, 2025 | 2.01 | 2.05 | 1.93 | 1.97 | 1.97 | -3.90% | 92,804 |
| Aug 14, 2025 | 2.06 | 2.06 | 2.00 | 2.05 | 2.05 | -2.38% | 165,160 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.06 | 2.10 | 2.10 | -3.67% | 118,199 |
| Aug 12, 2025 | 2.02 | 2.18 | 2.01 | 2.18 | 2.18 | 5.31% | 176,790 |
| Aug 11, 2025 | 2.05 | 2.10 | 2.03 | 2.07 | 2.07 | -0.24% | 92,302 |
| Aug 8, 2025 | 2.01 | 2.09 | 2.01 | 2.08 | 2.08 | 0.73% | 76,698 |
| Aug 7, 2025 | 2.09 | 2.12 | 2.02 | 2.06 | 2.06 | -2.37% | 111,121 |
| Aug 6, 2025 | 2.01 | 2.19 | 2.01 | 2.11 | 2.11 | 2.93% | 225,264 |
| Aug 5, 2025 | 2.03 | 2.13 | 2.03 | 2.05 | 2.05 | -0.49% | 121,915 |
| Aug 4, 2025 | 2.00 | 2.25 | 2.00 | 2.06 | 2.06 | 1.98% | 238,870 |
| Aug 1, 2025 | 2.12 | 2.18 | 2.01 | 2.02 | 2.02 | -7.76% | 103,130 |
| Jul 31, 2025 | 2.16 | 2.28 | 2.14 | 2.19 | 2.19 | 4.78% | 213,511 |
| Jul 30, 2025 | 2.10 | 2.18 | 2.07 | 2.09 | 2.09 | -2.79% | 353,210 |
| Jul 29, 2025 | 2.20 | 2.26 | 2.15 | 2.15 | 2.15 | -4.02% | 101,906 |
| Jul 28, 2025 | 2.22 | 2.27 | 2.17 | 2.24 | 2.24 | -0.44% | 128,969 |
| Jul 25, 2025 | 2.27 | 2.28 | 2.16 | 2.25 | 2.25 | 0.45% | 160,941 |
| Jul 24, 2025 | 2.26 | 2.30 | 2.22 | 2.24 | 2.24 | -2.18% | 231,008 |
| Jul 23, 2025 | 2.20 | 2.34 | 2.17 | 2.29 | 2.29 | 4.09% | 274,957 |
| Jul 22, 2025 | 2.29 | 2.36 | 2.20 | 2.20 | 2.20 | -5.98% | 277,881 |
| Jul 21, 2025 | 2.24 | 2.47 | 2.21 | 2.34 | 2.34 | -2.50% | 695,326 |
| Jul 18, 2025 | 2.40 | 2.62 | 2.36 | 2.40 | 2.40 | -14.29% | 931,193 |
| Jul 17, 2025 | 2.94 | 3.05 | 2.73 | 2.80 | 2.80 | 2.56% | 1,298,968 |
| Jul 16, 2025 | 2.87 | 2.89 | 2.62 | 2.73 | 2.73 | 6.64% | 1,696,207 |
| Jul 15, 2025 | 2.74 | 2.90 | 2.50 | 2.56 | 2.56 | -16.34% | 1,599,000 |
| Jul 14, 2025 | 2.29 | 4.55 | 2.23 | 3.06 | 3.06 | 36.00% | 32,727,471 |
| Jul 11, 2025 | 2.98 | 2.98 | 2.10 | 2.25 | 2.25 | -24.24% | 2,146,449 |
| 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 |