Basel Medical Group Ltd BMGL
NASDAQ · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$3,02-0,02 (-%0,66)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |