Basel Medical Group Ltd BMGL
NASDAQ · United States · Health Services
$3.02-0.02 (-0.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.02 | -3.21% | $3.12 | $3.25 | $3.02 | 10.40K |
| 2026-09-30 | $3.12 | +0.65% | $3.31 | $3.31 | $3.03 | 7.00K |
| 2026-09-29 | $3.10 | -10.66% | $3.43 | $3.44 | $3.04 | 130.50K |
| 2026-09-28 | $3.47 | -6.22% | $3.70 | $3.70 | $3.45 | 12.70K |
| 2026-09-25 | $3.70 | -2.63% | $3.80 | $3.84 | $3.68 | 4.70K |
| 2026-09-24 | $3.80 | -7.09% | $4.09 | $4.09 | $3.70 | 61.50K |
| 2026-09-23 | $4.09 | -2.39% | $4.08 | $4.24 | $3.88 | 40.90K |
| 2026-09-22 | $4.19 | -8.71% | $4.50 | $4.60 | $3.89 | 43.20K |
| 2026-09-21 | $4.59 | -0.43% | $4.50 | $4.84 | $4.37 | 22.70K |
| 2026-09-18 | $4.61 | +6.96% | $4.70 | $5.20 | $4.61 | 35.60K |
| 2026-09-17 | $4.31 | +5.12% | $4.30 | $5.50 | $4.30 | 118.10K |
| 2026-09-16 | $4.10 | -23.22% | $4.50 | $5.13 | $3.90 | 160.60K |
| 2026-09-15 | $5.34 | -25.21% | $6.00 | $6.59 | $5.22 | 389.30K |
| 2026-09-14 | $7.14 | +55.90% | $8.06 | $9.22 | $6.83 | 31.90M |
| 2026-09-11 | $4.58 | 0.00% | $4.58 | $4.58 | $4.58 | 0 |
| 2026-09-10 | $4.58 | -4.18% | $4.58 | $4.69 | $4.58 | 2.80K |
| 2026-09-09 | $4.78 | 0.00% | $4.78 | $4.78 | $4.78 | 0 |
| 2026-09-08 | $4.78 | 0.00% | $4.58 | $5.00 | $4.58 | 1.20K |
| 2026-09-04 | $4.78 | 0.00% | $4.78 | $4.78 | $4.78 | 0 |
| 2026-09-03 | $4.78 | -3.24% | $4.95 | $4.95 | $4.78 | 600 |
| 2026-09-02 | $4.94 | -2.76% | $5.08 | $5.08 | $4.51 | 3.00K |
| 2026-09-01 | $5.08 | -8.63% | $5.12 | $5.16 | $5.08 | 1.20K |
| 2026-08-31 | $5.56 | +6.11% | $5.09 | $5.56 | $5.08 | 3.70K |
| 2026-08-28 | $5.24 | -3.85% | $5.25 | $5.34 | $5.17 | 10.90K |
| 2026-08-27 | $5.45 | -8.17% | $5.39 | $5.60 | $4.80 | 38.80K |
| 2026-08-26 | $5.93 | +23.65% | $4.54 | $6.00 | $4.49 | 222.20K |
| 2026-08-25 | $4.80 | 0.00% | $4.80 | $4.80 | $4.80 | 0 |
| 2026-08-24 | $4.80 | -9.43% | $4.80 | $4.99 | $4.80 | 1.20K |
| 2026-08-21 | $5.30 | +8.16% | $4.98 | $5.30 | $4.55 | 11.60K |
| 2026-08-20 | $4.90 | -0.61% | $4.49 | $4.90 | $4.49 | 1.10K |
| 2026-08-19 | $4.93 | -5.19% | $4.85 | $5.20 | $4.83 | 3.80K |
| 2026-08-18 | $5.20 | -0.95% | $4.74 | $5.20 | $4.74 | 3.30K |
| 2026-08-17 | $5.25 | -0.19% | $5.43 | $5.43 | $5.01 | 4.10K |
| 2026-08-14 | $5.26 | +13.85% | $4.86 | $5.49 | $4.50 | 37.80K |
| 2026-08-13 | $4.62 | +2.44% | $4.57 | $5.58 | $4.49 | 9.20K |
| 2026-08-12 | $4.51 | -9.62% | $4.17 | $5.00 | $4.17 | 14.40K |
| 2026-08-11 | $4.99 | +1.84% | $4.92 | $4.99 | $4.62 | 9.80K |
| 2026-08-10 | $4.90 | -13.96% | $5.19 | $5.40 | $4.90 | 5.80K |
| 2026-08-07 | $5.70 | 0.00% | $5.70 | $5.70 | $5.70 | 0 |
| 2026-08-06 | $5.70 | +1.70% | $5.70 | $5.70 | $5.70 | 1.10K |
| 2026-08-05 | $5.60 | -1.23% | $5.90 | $5.90 | $5.50 | 1.20K |
| 2026-08-04 | $5.67 | -3.90% | $5.88 | $6.32 | $5.29 | 4.60K |
| 2026-08-03 | $5.90 | +4.98% | $5.65 | $5.90 | $5.62 | 1.60K |
| 2026-07-31 | $5.62 | -5.55% | $5.54 | $5.92 | $5.54 | 5.00K |
| 2026-07-30 | $5.95 | -0.50% | $5.66 | $6.00 | $5.61 | 7.70K |
| 2026-07-29 | $5.98 | -6.12% | $5.93 | $6.00 | $5.93 | 7.20K |
| 2026-07-28 | $6.37 | +8.52% | $5.80 | $6.37 | $5.80 | 3.50K |
| 2026-07-27 | $5.87 | +1.38% | $5.58 | $5.95 | $5.41 | 5.70K |
| 2026-07-24 | $5.79 | +3.02% | $5.61 | $5.93 | $5.49 | 8.30K |
| 2026-07-23 | $5.62 | -4.34% | $5.61 | $5.76 | $5.61 | 1.70K |
| 2026-07-22 | $5.88 | -1.09% | $5.56 | $6.00 | $5.55 | 7.50K |
| 2026-07-21 | $5.94 | +10.20% | $5.40 | $6.01 | $5.39 | 10.40K |
| 2026-07-20 | $5.39 | +2.47% | $5.25 | $5.43 | $5.16 | 6.30K |
| 2026-07-17 | $5.26 | -6.07% | $5.42 | $5.50 | $5.19 | 10.00K |
| 2026-07-16 | $5.60 | -8.79% | $5.99 | $5.99 | $5.50 | 17.70K |
| 2026-07-15 | $6.14 | -24.38% | $6.30 | $6.72 | $6.10 | 64.10K |
| 2026-07-14 | $8.12 | +32.25% | $6.02 | $8.36 | $5.95 | 321.40K |
| 2026-07-13 | $6.14 | -7.04% | $6.50 | $6.50 | $6.14 | 5.20K |
| 2026-07-10 | $6.61 | -0.23% | $6.61 | $6.93 | $6.20 | 6.50K |
| 2026-07-09 | $6.62 | +6.43% | $6.22 | $7.20 | $6.03 | 17.00K |
| 2026-07-08 | $6.22 | +3.84% | $5.90 | $7.39 | $5.67 | 14.50K |
| 2026-07-07 | $5.99 | -14.91% | $6.93 | $7.27 | $5.10 | 40.50K |
| 2026-07-06 | $7.04 | -15.69% | $7.33 | $7.82 | $6.40 | 30.10K |
| 2026-07-02 | $8.35 | +17.77% | $7.00 | $10.60 | $6.90 | 203.60K |
| 2026-07-01 | $7.09 | +2.01% | $7.18 | $7.40 | $6.96 | 3.00K |
| 2026-06-30 | $6.95 | +2.21% | $6.45 | $7.01 | $6.30 | 6.40K |
| 2026-06-29 | $6.80 | -1.02% | $6.23 | $6.90 | $6.23 | 5.80K |
| 2026-06-26 | $6.87 | +2.38% | $6.70 | $6.87 | $6.50 | 5.40K |
| 2026-06-25 | $6.71 | -4.55% | $6.94 | $7.10 | $6.49 | 6.50K |
| 2026-06-24 | $7.03 | +1.44% | $6.93 | $7.19 | $6.46 | 8.00K |
| 2026-06-23 | $6.93 | -6.50% | $6.98 | $7.43 | $6.70 | 52.60K |
| 2026-06-22 | $7.41 | +0.11% | $6.92 | $7.54 | $6.49 | 19.50K |
| 2026-06-18 | $7.40 | +3.87% | $6.66 | $7.40 | $6.42 | 9.24K |
| 2026-06-17 | $7.13 | -5.71% | $6.98 | $7.22 | $6.62 | 6.32K |
| 2026-06-16 | $7.56 | +3.45% | $6.62 | $7.56 | $6.62 | 6.08K |
| 2026-06-15 | $7.31 | +3.22% | $6.79 | $7.31 | $6.50 | 3.51K |
| 2026-06-12 | $7.08 | +2.08% | $6.48 | $7.08 | $6.20 | 6.63K |
| 2026-06-11 | $6.94 | -1.53% | $6.36 | $6.94 | $6.06 | 6.22K |
| 2026-06-10 | $7.04 | -7.99% | $5.51 | $7.19 | $5.27 | 42.97K |
| 2026-06-09 | $7.66 | +7.23% | $6.90 | $7.76 | $6.89 | 11.39K |
| 2026-06-08 | $7.14 | +9.17% | $6.29 | $7.92 | $6.24 | 44.16K |
| 2026-06-05 | $6.54 | +12.37% | $5.00 | $8.09 | $5.00 | 451.20K |
| 2026-06-04 | $5.82 | -26.07% | $5.99 | $7.20 | $5.64 | 92.65K |
| 2026-06-03 | $7.87 | +19.71% | $5.14 | $9.48 | $4.60 | 2.25M |
| 2026-06-02 | $6.58 | -7.12% | $6.97 | $7.20 | $4.93 | 4.97K |
| 2026-06-01 | $7.08 | -0.67% | $7.43 | $7.78 | $6.84 | 1.10K |
| 2026-05-29 | $7.13 | +1.54% | $7.42 | $7.42 | $7.04 | 1.42K |
| 2026-05-28 | $7.02 | -0.85% | $7.14 | $7.14 | $7.02 | 75 |
| 2026-05-27 | $7.08 | +1.72% | $6.94 | $7.08 | $6.94 | 1.74K |
| 2026-05-26 | $6.96 | -2.85% | $7.15 | $7.15 | $6.96 | 425 |