Basel Medical Group Ltd (BMGL)

Basel Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.76	0.77	0.72	0.72	0.72	-5.28%	18,368
May 12, 2026	0.78	0.78	0.76	0.76	0.76	-	8,963
May 11, 2026	0.73	0.80	0.73	0.76	0.76	0.59%	57,027
May 8, 2026	0.78	0.78	0.69	0.76	0.76	-0.13%	13,044
May 7, 2026	0.70	0.77	0.68	0.76	0.76	9.10%	42,117
May 6, 2026	0.62	0.77	0.59	0.70	0.70	14.76%	122,060
May 5, 2026	0.57	0.61	0.56	0.61	0.61	5.02%	22,336
May 4, 2026	0.56	0.58	0.54	0.58	0.58	3.21%	10,129
May 1, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	1,997
Apr 30, 2026	0.56	0.58	0.55	0.58	0.58	3.57%	4,247
Apr 29, 2026	0.55	0.58	0.55	0.56	0.56	-10.11%	18,148
Apr 28, 2026	0.63	0.63	0.61	0.62	0.62	2.13%	21,985
Apr 27, 2026	0.60	0.62	0.60	0.61	0.61	-1.61%	8,095
Apr 24, 2026	0.61	0.62	0.61	0.62	0.62	-	6,883
Apr 23, 2026	0.61	0.64	0.60	0.62	0.62	-	13,090
Apr 22, 2026	0.60	0.64	0.60	0.62	0.62	0.02%	45,177
Apr 21, 2026	0.63	0.63	0.61	0.62	0.62	-0.40%	11,183
Apr 20, 2026	0.62	0.63	0.57	0.62	0.62	9.00%	35,823
Apr 17, 2026	0.58	0.58	0.54	0.57	0.57	-4.82%	41,664
Apr 16, 2026	0.56	0.60	0.56	0.60	0.60	-0.02%	11,715
Apr 15, 2026	0.55	0.60	0.55	0.60	0.60	1.69%	8,686
Apr 14, 2026	0.60	0.60	0.56	0.59	0.59	6.90%	5,473
Apr 13, 2026	0.57	0.59	0.55	0.55	0.55	-6.31%	24,345
Apr 10, 2026	0.60	0.60	0.57	0.59	0.59	-4.83%	28,420
Apr 9, 2026	0.60	0.62	0.60	0.62	0.62	3.17%	13,914
Apr 8, 2026	0.61	0.61	0.60	0.60	0.60	0.84%	5,188
Apr 7, 2026	0.61	0.63	0.60	0.60	0.60	-1.00%	19,950
Apr 6, 2026	0.61	0.61	0.60	0.60	0.60	0.99%	5,678
Apr 2, 2026	0.61	0.61	0.59	0.60	0.60	-3.08%	1,316
Apr 1, 2026	0.61	0.61	0.59	0.61	0.61	4.05%	8,936
Mar 31, 2026	0.58	0.61	0.58	0.59	0.59	7.27%	13,004
Mar 30, 2026	0.54	0.58	0.54	0.55	0.55	2.46%	5,147
Mar 27, 2026	0.57	0.62	0.52	0.54	0.54	-12.63%	36,533
Mar 26, 2026	0.62	0.62	0.61	0.61	0.61	1.40%	5,414
Mar 25, 2026	0.65	0.65	0.60	0.61	0.61	-5.31%	14,243
Mar 24, 2026	0.64	0.71	0.59	0.64	0.64	-7.26%	10,726
Mar 23, 2026	0.74	0.74	0.60	0.69	0.69	-7.09%	49,387
Mar 20, 2026	0.58	0.79	0.58	0.74	0.74	25.90%	393,781
Mar 19, 2026	0.60	0.65	0.59	0.59	0.59	-2.16%	19,940
Mar 18, 2026	0.55	0.60	0.55	0.60	0.60	1.34%	25,471
Mar 17, 2026	0.60	0.60	0.58	0.60	0.60	-	3,615
Mar 16, 2026	0.60	0.61	0.58	0.60	0.60	-3.89%	19,002
Mar 13, 2026	0.60	0.62	0.60	0.62	0.62	3.72%	9,597
Mar 12, 2026	0.61	0.61	0.58	0.60	0.60	-2.32%	11,701
Mar 11, 2026	0.61	0.61	0.60	0.61	0.61	2.02%	5,941
Mar 10, 2026	0.58	0.60	0.58	0.60	0.60	1.54%	18,592
Mar 9, 2026	0.53	0.60	0.53	0.59	0.59	-0.02%	3,279
Mar 6, 2026	0.57	0.59	0.57	0.59	0.59	-1.42%	5,987
Mar 5, 2026	0.61	0.61	0.59	0.60	0.60	-1.56%	8,005
Mar 4, 2026	0.58	0.67	0.57	0.61	0.61	6.67%	17,160

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.