Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
2.970
-0.650 (-17.96%)
At close: Jul 10, 2025, 4:00 PM
2.920
-0.050 (-1.68%)
Pre-market: Jul 11, 2025, 8:27 AM EDT
Basel Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |