Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
3.280
+0.260 (8.61%)
At close: Oct 2, 2026, 4:00 PM EDT
3.220
-0.060 (-1.83%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Basel Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.05 | 3.35 | 2.95 | 3.28 | 3.28 | 8.61% | 25,027 |
| Oct 1, 2026 | 3.12 | 3.25 | 3.02 | 3.02 | 3.02 | -3.21% | 10,411 |
| Sep 30, 2026 | 3.31 | 3.31 | 3.03 | 3.12 | 3.12 | 0.65% | 7,029 |
| 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 |
| Aug 5, 2026 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -1.24% | 1,163 |
| Aug 4, 2026 | 5.88 | 6.32 | 5.29 | 5.67 | 5.67 | -3.90% | 4,634 |
| Aug 3, 2026 | 5.65 | 5.90 | 5.62 | 5.90 | 5.90 | 4.98% | 1,595 |
| Jul 31, 2026 | 5.54 | 5.92 | 5.54 | 5.62 | 5.62 | -5.55% | 5,036 |
| Jul 30, 2026 | 5.66 | 6.00 | 5.61 | 5.95 | 5.95 | -0.50% | 7,702 |
| Jul 29, 2026 | 5.93 | 6.00 | 5.93 | 5.98 | 5.98 | -6.12% | 7,661 |
| Jul 28, 2026 | 5.80 | 6.37 | 5.80 | 6.37 | 6.37 | 8.52% | 3,460 |
| Jul 27, 2026 | 5.58 | 5.95 | 5.41 | 5.87 | 5.87 | 1.38% | 5,704 |
| Jul 24, 2026 | 5.61 | 5.93 | 5.49 | 5.79 | 5.79 | 3.02% | 8,275 |
| Jul 23, 2026 | 5.61 | 5.76 | 5.61 | 5.62 | 5.62 | -4.34% | 1,688 |
| 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% | 10,418 |
| Jul 20, 2026 | 5.25 | 5.43 | 5.16 | 5.39 | 5.39 | 2.47% | 6,347 |
| Jul 17, 2026 | 5.42 | 5.50 | 5.19 | 5.26 | 5.26 | -6.07% | 9,993 |