Skip to main content
Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
0.590
-0.000 (-0.02%)
At close: Mar 9, 2026, 4:00 PM EDT
0.590
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:26 PM EDT

Basel Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.530.600.530.590.59-0.02%3,098
Mar 6, 20260.570.590.570.590.59-1.42%5,929
Mar 5, 20260.610.610.590.600.60-1.56%7,369
Mar 4, 20260.580.670.570.610.616.67%16,407
Mar 3, 20260.600.600.570.570.57-5.11%10,659
Mar 2, 20260.600.620.600.600.600.07%6,769
Feb 27, 20260.620.620.600.600.60-3.18%9,220
Feb 26, 20260.620.650.620.620.62-1.59%4,483
Feb 25, 20260.610.670.610.630.632.59%8,731
Feb 24, 20260.620.640.610.610.61-0.15%6,832
Feb 23, 20260.630.630.610.620.62-3.89%15,356
Feb 20, 20260.670.710.640.640.64-5.92%36,119
Feb 19, 20260.720.720.680.680.68-3.65%4,043
Feb 18, 20260.680.710.680.710.713.85%13,619
Feb 17, 20260.650.690.650.680.687.87%18,494
Feb 13, 20260.610.710.610.630.633.29%342,016
Feb 12, 20260.610.630.610.610.611.60%16,838
Feb 11, 20260.610.610.600.600.60-1.73%3,016
Feb 10, 20260.620.680.610.610.61-1.44%22,485
Feb 9, 20260.670.700.610.620.62-4.76%15,421
Feb 6, 20260.600.650.600.650.656.42%37,472
Feb 5, 20260.640.640.600.610.61-4.38%31,699
Feb 4, 20260.650.700.610.640.64-8.51%97,618
Feb 3, 20260.700.730.700.700.70-4.23%8,384
Feb 2, 20260.710.820.700.730.732.31%28,654
Jan 30, 20260.900.900.710.710.71-20.27%135,915
Jan 29, 20260.800.920.740.900.9012.93%71,788
Jan 28, 20260.800.800.740.790.79-1.71%21,186
Jan 27, 20260.730.810.720.810.814.50%18,289
Jan 26, 20260.780.810.730.770.77-3.54%25,547
Jan 23, 20260.790.830.790.800.802.54%37,765
Jan 22, 20260.780.800.750.780.780.30%5,971
Jan 21, 20260.730.780.680.780.782.38%15,867
Jan 20, 20260.810.810.740.760.76-8.36%27,959
Jan 16, 20260.860.870.810.830.83-0.12%20,923
Jan 15, 20260.790.900.780.830.835.06%74,242
Jan 14, 20260.710.790.700.790.798.55%38,331
Jan 13, 20260.650.730.610.730.7312.54%47,794
Jan 12, 20260.660.670.610.650.652.05%41,957
Jan 9, 20260.660.660.630.630.63-4.00%18,371
Jan 8, 20260.670.750.660.660.66-5.29%69,996
Jan 7, 20260.630.700.610.700.7014.26%83,102
Jan 6, 20260.600.730.590.610.613.55%200,156
Jan 5, 20260.570.630.570.590.593.17%24,475
Jan 2, 20260.490.600.490.570.5716.53%36,102
Dec 31, 20250.520.560.490.490.49-5.77%109,336
Dec 30, 20250.550.580.520.520.52-2.31%86,302
Dec 29, 20250.570.590.510.530.53-12.75%134,591
Dec 26, 20250.600.640.600.610.61-5.60%77,623
Dec 24, 20250.660.660.630.650.65-2.25%16,329
Dec 23, 20250.710.720.660.660.66-6.87%61,865
Dec 22, 20250.710.750.710.710.71-1.39%34,834
Dec 19, 20250.740.780.720.720.72-2.70%35,035
Dec 18, 20250.730.750.710.740.74-1.33%41,726
Dec 17, 20250.680.800.680.750.75-1.57%123,914
Dec 16, 20250.760.850.750.760.76-11.24%104,193
Dec 15, 20250.930.930.810.860.86-6.99%133,517
Dec 12, 20250.761.060.760.920.9230.92%1,479,284
Dec 11, 20250.720.780.710.710.71-2.23%46,484
Dec 10, 20250.750.750.700.720.72-5.12%91,740
Dec 9, 20250.900.900.750.760.76-17.38%213,268
Dec 8, 20251.021.020.920.920.92-12.39%128,911
Dec 5, 20251.081.091.011.051.05-3.67%79,980
Dec 4, 20251.091.141.081.091.09-2.68%20,997
Dec 3, 20251.151.161.091.121.12-49,836
Dec 2, 20251.161.191.111.121.12-3.45%19,362
Dec 1, 20251.161.231.141.161.16-2.52%16,670
Nov 28, 20251.241.241.181.191.191.28%22,603
Nov 26, 20251.151.201.141.181.181.29%33,653
Nov 25, 20251.161.201.151.161.160.87%13,853
Nov 24, 20251.161.211.101.151.15-3.36%59,779
Nov 21, 20251.181.261.181.191.19-3.25%20,974
Nov 20, 20251.201.271.201.231.236.96%25,408
Nov 19, 20251.171.231.141.151.150.88%71,780
Nov 18, 20251.131.271.101.141.141.79%63,033
Nov 17, 20251.171.281.121.121.12-7.44%45,765
Nov 14, 20251.221.221.121.211.21-3.97%62,898
Nov 13, 20251.441.481.261.261.26-10.00%62,464
Nov 12, 20251.461.461.401.401.40-4.24%60,275
Nov 11, 20251.431.541.411.461.460.27%90,164
Nov 10, 20251.431.461.411.461.463.40%22,169
Nov 7, 20251.431.471.401.411.41-5.37%30,734
Nov 6, 20251.441.511.401.491.493.62%38,644
Nov 5, 20251.411.451.361.441.44-0.83%95,648
Nov 4, 20251.511.561.451.451.45-6.45%53,351
Nov 3, 20251.551.561.491.551.552.65%54,331
Oct 31, 20251.561.561.501.511.51-3.82%41,953
Oct 30, 20251.531.581.531.571.572.61%15,778
Oct 29, 20251.591.601.531.531.53-3.77%70,247
Oct 28, 20251.551.621.511.591.591.92%36,735
Oct 27, 20251.651.651.561.561.56-6.02%21,638
Oct 24, 20251.611.661.561.661.665.73%73,894
Oct 23, 20251.621.631.571.571.57-3.68%35,712
Oct 22, 20251.581.701.561.631.630.62%154,065
Oct 21, 20251.651.761.621.621.62-1.22%22,246
Oct 20, 20251.491.811.491.641.647.89%175,549
Oct 17, 20251.511.561.491.521.52-0.65%46,378
Oct 16, 20251.571.631.521.531.53-2.55%57,645
Oct 15, 20251.571.611.541.571.57-90,718
Oct 14, 20251.511.631.431.571.573.29%71,882