Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
1.520
-0.010 (-0.65%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Basel Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.51 | 1.56 | 1.49 | 1.52 | 1.52 | -0.65% | 46,378 |
| Oct 16, 2025 | 1.57 | 1.63 | 1.52 | 1.53 | 1.53 | -2.55% | 57,645 |
| Oct 15, 2025 | 1.57 | 1.61 | 1.54 | 1.57 | 1.57 | - | 90,718 |
| Oct 14, 2025 | 1.51 | 1.63 | 1.43 | 1.57 | 1.57 | 3.29% | 71,882 |
| Oct 13, 2025 | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | -7.32% | 85,251 |
| Oct 10, 2025 | 1.61 | 1.69 | 1.61 | 1.64 | 1.64 | -0.61% | 156,910 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | 2.48% | 50,854 |
| Oct 8, 2025 | 1.55 | 1.62 | 1.52 | 1.61 | 1.61 | 6.62% | 311,594 |
| Oct 7, 2025 | 1.55 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 81,326 |
| Oct 6, 2025 | 1.60 | 1.65 | 1.55 | 1.56 | 1.56 | -3.11% | 167,852 |
| Oct 3, 2025 | 1.59 | 1.74 | 1.59 | 1.61 | 1.61 | -1.83% | 248,985 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.60 | 1.64 | 1.64 | -4.93% | 217,389 |
| Oct 1, 2025 | 1.76 | 1.82 | 1.71 | 1.73 | 1.73 | -5.22% | 179,082 |
| Sep 30, 2025 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 1.68% | 151,039 |
| Sep 29, 2025 | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | 1.70% | 60,643 |
| Sep 26, 2025 | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | -1.12% | 60,714 |
| Sep 25, 2025 | 1.80 | 1.83 | 1.71 | 1.78 | 1.78 | -1.66% | 136,824 |
| Sep 24, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -2.69% | 257,309 |
| Sep 23, 2025 | 1.80 | 1.94 | 1.80 | 1.86 | 1.86 | 4.49% | 166,835 |
| Sep 22, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 72,501 |
| Sep 19, 2025 | 1.83 | 1.88 | 1.75 | 1.79 | 1.79 | -2.98% | 176,723 |
| Sep 18, 2025 | 1.97 | 1.97 | 1.84 | 1.85 | 1.85 | -0.27% | 227,093 |
| Sep 17, 2025 | 2.00 | 2.06 | 1.82 | 1.85 | 1.85 | -10.63% | 389,803 |
| Sep 16, 2025 | 1.99 | 2.15 | 1.97 | 2.07 | 2.07 | 4.55% | 164,129 |
| Sep 15, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | - | 53,526 |
| Sep 12, 2025 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 62,582 |
| Sep 11, 2025 | 2.02 | 2.05 | 1.95 | 2.00 | 2.00 | -2.91% | 121,524 |
| Sep 10, 2025 | 1.96 | 2.06 | 1.94 | 2.06 | 2.06 | 5.64% | 187,986 |
| Sep 9, 2025 | 1.92 | 1.98 | 1.91 | 1.95 | 1.95 | - | 81,274 |
| Sep 8, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -3.47% | 67,634 |
| Sep 5, 2025 | 1.92 | 2.06 | 1.92 | 2.02 | 2.02 | 4.66% | 112,138 |
| Sep 4, 2025 | 2.00 | 2.02 | 1.93 | 1.93 | 1.93 | -2.03% | 41,776 |
| Sep 3, 2025 | 2.00 | 2.03 | 1.97 | 1.97 | 1.97 | -1.50% | 78,283 |
| Sep 2, 2025 | 1.94 | 2.04 | 1.94 | 2.00 | 2.00 | -1.96% | 54,949 |
| 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 |