Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
4.450
+0.020 (0.45%)
At close: Oct 22, 2026, 4:00 PM EDT
4.460
+0.010 (0.22%)
After-hours: Oct 22, 2026, 7:30 PM EDT
Basel Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.43 | 4.71 | 4.43 | 4.45 | 4.45 | 0.45% | 993,823 |
| Oct 21, 2026 | 4.20 | 4.45 | 4.07 | 4.43 | 4.43 | 5.98% | 1,201,003 |
| Oct 20, 2026 | 4.08 | 4.29 | 4.03 | 4.18 | 4.18 | 3.21% | 1,345,824 |
| Oct 19, 2026 | 3.93 | 4.11 | 3.77 | 4.05 | 4.05 | 2.53% | 1,744,180 |
| Oct 16, 2026 | 3.97 | 3.97 | 3.80 | 3.95 | 3.95 | 1.02% | 1,449,983 |
| Oct 15, 2026 | 3.94 | 3.94 | 3.78 | 3.91 | 3.91 | 1.56% | 1,436,890 |
| Oct 14, 2026 | 3.88 | 4.14 | 3.75 | 3.85 | 3.85 | - | 1,601,128 |
| Oct 13, 2026 | 3.87 | 4.17 | 3.71 | 3.85 | 3.85 | 3.77% | 1,138,092 |
| Oct 12, 2026 | 3.57 | 4.30 | 3.57 | 3.71 | 3.71 | -1.07% | 471,596 |
| Oct 9, 2026 | 3.50 | 3.88 | 3.43 | 3.75 | 3.75 | 4.17% | 104,857 |
| Oct 8, 2026 | 3.20 | 3.74 | 2.56 | 3.60 | 3.60 | 9.76% | 127,030 |
| Oct 7, 2026 | 3.20 | 3.30 | 3.18 | 3.28 | 3.28 | -1.50% | 12,569 |
| Oct 6, 2026 | 3.25 | 3.33 | 3.20 | 3.33 | 3.33 | 5.05% | 9,589 |
| Oct 5, 2026 | 3.23 | 3.55 | 3.17 | 3.17 | 3.17 | -3.35% | 13,383 |
| Oct 2, 2026 | 3.05 | 3.35 | 2.95 | 3.28 | 3.28 | 8.61% | 25,791 |
| Oct 1, 2026 | 3.12 | 3.25 | 3.02 | 3.02 | 3.02 | -3.21% | 10,433 |
| Sep 30, 2026 | 3.31 | 3.31 | 3.03 | 3.12 | 3.12 | 0.65% | 7,118 |
| Sep 29, 2026 | 3.43 | 3.44 | 3.04 | 3.10 | 3.10 | -10.66% | 130,540 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.45 | 3.47 | 3.47 | -6.22% | 13,000 |
| Sep 25, 2026 | 3.80 | 3.84 | 3.68 | 3.70 | 3.70 | -2.63% | 4,867 |
| Sep 24, 2026 | 4.09 | 4.09 | 3.70 | 3.80 | 3.80 | -7.09% | 61,705 |
| Sep 23, 2026 | 4.08 | 4.24 | 3.88 | 4.09 | 4.09 | -2.39% | 41,136 |
| Sep 22, 2026 | 4.50 | 4.60 | 3.89 | 4.19 | 4.19 | -8.71% | 43,357 |
| Sep 21, 2026 | 4.50 | 4.84 | 4.37 | 4.59 | 4.59 | -0.43% | 22,697 |
| Sep 18, 2026 | 4.70 | 5.20 | 4.61 | 4.61 | 4.61 | 6.96% | 35,644 |
| Sep 17, 2026 | 4.30 | 5.50 | 4.30 | 4.31 | 4.31 | 5.12% | 120,031 |
| Sep 16, 2026 | 4.50 | 5.13 | 3.90 | 4.10 | 4.10 | -23.22% | 162,665 |
| Sep 15, 2026 | 6.00 | 6.59 | 5.22 | 5.34 | 5.34 | -25.21% | 393,621 |
| Sep 14, 2026 | 8.06 | 9.22 | 6.83 | 7.14 | 7.14 | 55.90% | 31,903,963 |
| Sep 10, 2026 | 4.58 | 4.69 | 4.58 | 4.58 | 4.58 | -4.18% | 2,789 |
| Sep 8, 2026 | 4.58 | 5.00 | 4.58 | 4.78 | 4.78 | - | 1,192 |
| Sep 3, 2026 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -3.24% | 560 |
| Sep 2, 2026 | 5.08 | 5.08 | 4.51 | 4.94 | 4.94 | -2.76% | 3,024 |
| Sep 1, 2026 | 5.12 | 5.16 | 5.08 | 5.08 | 5.08 | -8.63% | 1,197 |
| Aug 31, 2026 | 5.09 | 5.56 | 5.08 | 5.56 | 5.56 | 6.11% | 3,697 |
| Aug 28, 2026 | 5.25 | 5.34 | 5.17 | 5.24 | 5.24 | -3.85% | 10,963 |
| Aug 27, 2026 | 5.40 | 5.60 | 4.80 | 5.45 | 5.45 | -8.17% | 40,548 |
| Aug 26, 2026 | 4.54 | 6.00 | 4.49 | 5.94 | 5.94 | 23.65% | 222,183 |
| Aug 24, 2026 | 4.80 | 4.99 | 4.80 | 4.80 | 4.80 | -9.43% | 1,207 |
| Aug 21, 2026 | 4.98 | 5.30 | 4.55 | 5.30 | 5.30 | 8.16% | 11,631 |
| Aug 20, 2026 | 4.49 | 4.90 | 4.49 | 4.90 | 4.90 | -0.61% | 1,100 |
| Aug 19, 2026 | 4.85 | 5.20 | 4.83 | 4.93 | 4.93 | -5.19% | 3,863 |
| Aug 18, 2026 | 4.74 | 5.20 | 4.74 | 5.20 | 5.20 | -0.95% | 3,342 |
| Aug 17, 2026 | 5.43 | 5.43 | 5.01 | 5.25 | 5.25 | -0.19% | 4,104 |
| Aug 14, 2026 | 4.86 | 5.49 | 4.50 | 5.26 | 5.26 | 13.85% | 37,819 |
| Aug 13, 2026 | 4.57 | 5.58 | 4.49 | 4.62 | 4.62 | 2.44% | 9,168 |
| Aug 12, 2026 | 4.17 | 5.00 | 4.17 | 4.51 | 4.51 | -9.62% | 14,425 |
| Aug 11, 2026 | 4.92 | 4.99 | 4.62 | 4.99 | 4.99 | 1.84% | 9,895 |
| Aug 10, 2026 | 5.19 | 5.40 | 4.90 | 4.90 | 4.90 | -13.96% | 5,895 |
| Aug 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.70% | 1,103 |