Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
5.62
-0.33 (-5.55%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Basel Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.54 | 5.92 | 5.54 | 5.62 | 5.62 | -5.55% | 5,016 |
| Jul 30, 2026 | 5.66 | 6.00 | 5.61 | 5.95 | 5.95 | -0.50% | 7,299 |
| Jul 29, 2026 | 5.93 | 6.00 | 5.93 | 5.98 | 5.98 | -6.12% | 6,537 |
| Jul 28, 2026 | 5.80 | 6.37 | 5.80 | 6.37 | 6.37 | 8.52% | 3,421 |
| Jul 27, 2026 | 5.58 | 5.95 | 5.41 | 5.87 | 5.87 | 1.38% | 5,660 |
| Jul 24, 2026 | 5.61 | 5.93 | 5.49 | 5.79 | 5.79 | 3.02% | 8,253 |
| Jul 23, 2026 | 5.61 | 5.76 | 5.61 | 5.62 | 5.62 | -4.34% | 1,686 |
| Jul 22, 2026 | 5.56 | 6.00 | 5.55 | 5.88 | 5.88 | -1.09% | 7,477 |
| Jul 21, 2026 | 5.40 | 6.01 | 5.39 | 5.94 | 5.94 | 10.20% | 10,174 |
| Jul 20, 2026 | 5.25 | 5.43 | 5.16 | 5.39 | 5.39 | 2.47% | 6,338 |
| Jul 17, 2026 | 5.42 | 5.50 | 5.19 | 5.26 | 5.26 | -6.07% | 9,927 |
| Jul 16, 2026 | 5.99 | 5.99 | 5.50 | 5.60 | 5.60 | -8.79% | 17,633 |
| Jul 15, 2026 | 6.30 | 6.73 | 6.10 | 6.14 | 6.14 | -24.38% | 60,920 |
| Jul 14, 2026 | 6.02 | 8.36 | 5.95 | 8.12 | 8.12 | 32.25% | 78,750 |
| Jul 13, 2026 | 6.50 | 6.50 | 6.14 | 6.14 | 6.14 | -7.04% | 5,208 |
| Jul 10, 2026 | 6.61 | 6.93 | 6.20 | 6.61 | 6.61 | -0.23% | 6,460 |
| Jul 9, 2026 | 6.22 | 7.20 | 6.03 | 6.62 | 6.62 | 6.43% | 16,449 |
| Jul 8, 2026 | 5.90 | 7.39 | 5.67 | 6.22 | 6.22 | 3.84% | 14,377 |
| Jul 7, 2026 | 6.93 | 7.27 | 5.10 | 5.99 | 5.99 | -14.91% | 39,474 |
| Jul 6, 2026 | 7.33 | 7.82 | 6.40 | 7.04 | 7.04 | -15.69% | 29,406 |
| Jul 2, 2026 | 7.00 | 10.60 | 6.90 | 8.35 | 8.35 | 17.77% | 201,699 |
| Jul 1, 2026 | 7.18 | 7.40 | 6.96 | 7.09 | 7.09 | 2.01% | 2,974 |
| Jun 30, 2026 | 6.45 | 7.01 | 6.30 | 6.95 | 6.95 | 2.21% | 6,444 |
| Jun 29, 2026 | 6.23 | 6.90 | 6.23 | 6.80 | 6.80 | -1.02% | 5,791 |
| Jun 26, 2026 | 6.70 | 6.87 | 6.50 | 6.87 | 6.87 | 2.38% | 5,421 |
| Jun 25, 2026 | 6.94 | 7.10 | 6.49 | 6.71 | 6.71 | -4.55% | 6,484 |
| Jun 24, 2026 | 6.93 | 7.19 | 6.46 | 7.03 | 7.03 | 1.44% | 8,037 |
| Jun 23, 2026 | 6.98 | 7.43 | 6.70 | 6.93 | 6.93 | -6.50% | 52,602 |
| Jun 22, 2026 | 6.92 | 7.54 | 6.49 | 7.41 | 7.41 | 0.09% | 19,546 |
| Jun 18, 2026 | 6.65 | 7.41 | 6.42 | 7.41 | 7.41 | 3.89% | 9,244 |
| Jun 17, 2026 | 6.98 | 7.23 | 6.63 | 7.13 | 7.13 | -5.71% | 6,318 |
| Jun 16, 2026 | 6.62 | 7.56 | 6.62 | 7.56 | 7.56 | 3.45% | 6,088 |
| Jun 15, 2026 | 6.79 | 7.31 | 6.51 | 7.31 | 7.31 | 3.24% | 3,505 |
| Jun 12, 2026 | 6.48 | 7.08 | 6.20 | 7.08 | 7.08 | 2.01% | 6,742 |
| Jun 11, 2026 | 6.36 | 6.94 | 6.06 | 6.94 | 6.94 | -1.47% | 6,220 |
| Jun 10, 2026 | 5.51 | 7.19 | 5.27 | 7.04 | 7.04 | -8.01% | 42,969 |
| Jun 9, 2026 | 6.90 | 7.76 | 6.89 | 7.66 | 7.66 | 7.30% | 11,394 |
| Jun 8, 2026 | 6.29 | 7.92 | 6.24 | 7.14 | 7.14 | 9.20% | 44,155 |
| Jun 5, 2026 | 5.01 | 8.09 | 5.01 | 6.53 | 6.53 | 12.27% | 451,203 |
| Jun 4, 2026 | 5.99 | 7.20 | 5.64 | 5.82 | 5.82 | -26.06% | 92,653 |
| Jun 3, 2026 | 5.14 | 9.48 | 4.60 | 7.87 | 7.87 | 19.62% | 2,245,761 |
| Jun 2, 2026 | 6.97 | 7.20 | 4.93 | 6.58 | 6.58 | -7.05% | 4,964 |
| Jun 1, 2026 | 7.43 | 7.78 | 6.84 | 7.08 | 7.08 | -0.69% | 1,100 |
| May 29, 2026 | 7.42 | 7.42 | 7.04 | 7.13 | 7.13 | 1.56% | 1,437 |
| May 28, 2026 | 7.13 | 7.13 | 7.02 | 7.02 | 7.02 | -0.85% | 73 |
| May 27, 2026 | 6.94 | 7.08 | 6.94 | 7.08 | 7.08 | 1.72% | 1,755 |
| May 26, 2026 | 7.15 | 7.15 | 6.96 | 6.96 | 6.96 | -2.89% | 542 |
| May 22, 2026 | 7.28 | 7.28 | 6.88 | 7.17 | 7.17 | -2.76% | 842 |
| May 21, 2026 | 7.47 | 7.47 | 7.32 | 7.37 | 7.37 | -4.79% | 1,089 |
| May 20, 2026 | 7.32 | 8.16 | 7.32 | 7.74 | 7.74 | -1.87% | 412 |