Skip to main content
Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
0.623
+0.013 (2.13%)
At close: Apr 28, 2026, 4:00 PM EDT
0.520
-0.103 (-16.53%)
After-hours: Apr 28, 2026, 7:54 PM EDT

Basel Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.630.610.620.622.13%21,985
Apr 27, 20260.600.620.600.610.61-1.61%8,095
Apr 24, 20260.610.620.610.620.62-6,883
Apr 23, 20260.610.640.600.620.62-13,090
Apr 22, 20260.600.640.600.620.620.02%45,177
Apr 21, 20260.630.630.610.620.62-0.40%11,183
Apr 20, 20260.620.630.570.620.629.00%35,823
Apr 17, 20260.580.580.540.570.57-4.82%41,664
Apr 16, 20260.560.600.560.600.60-0.02%11,715
Apr 15, 20260.550.600.550.600.601.69%8,686
Apr 14, 20260.600.600.560.590.596.90%5,473
Apr 13, 20260.570.590.550.550.55-6.31%24,345
Apr 10, 20260.600.600.570.590.59-4.83%28,420
Apr 9, 20260.600.620.600.620.623.17%13,914
Apr 8, 20260.610.610.600.600.600.84%5,188
Apr 7, 20260.610.630.600.600.60-1.00%19,950
Apr 6, 20260.610.610.600.600.600.99%5,678
Apr 2, 20260.610.610.590.600.60-3.08%1,316
Apr 1, 20260.610.610.590.610.614.05%8,936
Mar 31, 20260.580.610.580.590.597.27%13,004
Mar 30, 20260.540.580.540.550.552.46%5,147
Mar 27, 20260.570.620.520.540.54-12.63%36,533
Mar 26, 20260.620.620.610.610.611.40%5,414
Mar 25, 20260.650.650.600.610.61-5.31%14,243
Mar 24, 20260.640.710.590.640.64-7.26%10,726
Mar 23, 20260.740.740.600.690.69-7.09%49,387
Mar 20, 20260.580.790.580.740.7425.90%393,781
Mar 19, 20260.600.650.590.590.59-2.16%19,940
Mar 18, 20260.550.600.550.600.601.34%25,471
Mar 17, 20260.600.600.580.600.60-3,615
Mar 16, 20260.600.610.580.600.60-3.89%19,002
Mar 13, 20260.600.620.600.620.623.72%9,597
Mar 12, 20260.610.610.580.600.60-2.32%11,701
Mar 11, 20260.610.610.600.610.612.02%5,941
Mar 10, 20260.580.600.580.600.601.54%18,592
Mar 9, 20260.530.600.530.590.59-0.02%3,279
Mar 6, 20260.570.590.570.590.59-1.42%5,987
Mar 5, 20260.610.610.590.600.60-1.56%8,005
Mar 4, 20260.580.670.570.610.616.67%17,160
Mar 3, 20260.600.600.570.570.57-5.11%11,638
Mar 2, 20260.600.620.600.600.600.07%6,849
Feb 27, 20260.620.620.600.600.60-3.18%10,032
Feb 26, 20260.620.650.620.620.62-1.59%4,493
Feb 25, 20260.610.670.610.630.632.59%8,738
Feb 24, 20260.620.640.610.610.61-0.15%8,970
Feb 23, 20260.630.630.610.620.62-3.89%15,356
Feb 20, 20260.670.710.640.640.64-5.92%36,389
Feb 19, 20260.720.720.680.680.68-3.65%4,938
Feb 18, 20260.680.710.680.710.713.85%14,624
Feb 17, 20260.650.690.650.680.687.87%20,807
Feb 13, 20260.610.710.610.630.633.29%342,376
Feb 12, 20260.610.630.610.610.611.60%17,017
Feb 11, 20260.610.610.600.600.60-1.73%3,201
Feb 10, 20260.620.680.610.610.61-1.44%22,496
Feb 9, 20260.670.700.610.620.62-4.76%19,444
Feb 6, 20260.600.650.600.650.656.42%38,717
Feb 5, 20260.640.640.600.610.61-4.38%31,759
Feb 4, 20260.650.700.610.640.64-8.51%98,082
Feb 3, 20260.700.730.700.700.70-4.23%8,590
Feb 2, 20260.710.820.700.730.732.31%28,729
Jan 30, 20260.900.900.710.710.71-20.27%135,916
Jan 29, 20260.800.920.740.900.9012.93%75,495
Jan 28, 20260.800.800.740.790.79-1.71%21,186
Jan 27, 20260.730.810.720.810.814.50%18,330
Jan 26, 20260.780.810.730.770.77-3.54%25,547
Jan 23, 20260.790.830.790.800.802.54%42,217
Jan 22, 20260.780.800.750.780.780.30%8,479
Jan 21, 20260.730.780.680.780.782.38%15,867
Jan 20, 20260.810.810.740.760.76-8.36%27,979
Jan 16, 20260.860.870.810.830.83-0.12%21,456
Jan 15, 20260.790.900.780.830.835.06%74,750
Jan 14, 20260.710.790.700.790.798.55%42,115
Jan 13, 20260.650.730.610.730.7312.54%51,302
Jan 12, 20260.660.670.610.650.652.05%41,958
Jan 9, 20260.660.660.630.630.63-4.00%18,541
Jan 8, 20260.670.750.660.660.66-5.29%70,074
Jan 7, 20260.630.700.610.700.7014.26%83,600
Jan 6, 20260.600.730.590.610.613.55%200,156
Jan 5, 20260.570.630.570.590.593.17%24,508
Jan 2, 20260.490.600.490.570.5716.53%36,579
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%136,458
Dec 26, 20250.600.640.600.610.61-5.60%80,183
Dec 24, 20250.660.660.630.650.65-2.25%16,770
Dec 23, 20250.710.720.660.660.66-6.87%61,865
Dec 22, 20250.710.750.710.710.71-1.39%34,840
Dec 19, 20250.740.780.720.720.72-2.70%35,079
Dec 18, 20250.730.750.710.740.74-1.33%41,726
Dec 17, 20250.680.800.680.750.75-1.57%124,434
Dec 16, 20250.760.850.750.760.76-11.24%104,193
Dec 15, 20250.930.930.810.860.86-6.99%138,479
Dec 12, 20250.761.060.760.920.9230.92%1,519,195
Dec 11, 20250.720.780.710.710.71-2.23%46,806
Dec 10, 20250.750.750.700.720.72-5.12%93,715
Dec 9, 20250.900.900.750.760.76-17.38%254,776
Dec 8, 20251.021.020.920.920.92-12.39%129,678
Dec 5, 20251.081.091.011.051.05-3.67%85,215
Dec 4, 20251.091.141.081.091.09-2.68%21,777
Dec 3, 20251.151.161.091.121.12-49,836