Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
6.80
-0.07 (-1.02%)
At close: Jun 29, 2026, 4:00 PM EDT
6.64
-0.16 (-2.35%)
After-hours: Jun 29, 2026, 5:27 PM EDT
Basel Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 6.23 | 6.90 | 6.23 | 6.70 | 6.70 | -2.47% | 5,791 |
| Jun 26, 2026 | 6.70 | 6.87 | 6.50 | 6.87 | 6.87 | 2.38% | 5,419 |
| Jun 25, 2026 | 6.94 | 7.10 | 6.49 | 6.71 | 6.71 | -4.55% | 6,433 |
| Jun 24, 2026 | 6.93 | 7.19 | 6.46 | 7.03 | 7.03 | 1.44% | 6,981 |
| Jun 23, 2026 | 6.98 | 7.43 | 6.70 | 6.93 | 6.93 | -6.50% | 52,602 |
| Jun 22, 2026 | 6.92 | 7.54 | 6.49 | 7.41 | 7.41 | 0.09% | 19,546 |
| Jun 18, 2026 | 6.65 | 7.41 | 6.42 | 7.41 | 7.41 | 3.89% | 9,244 |
| Jun 17, 2026 | 6.98 | 7.23 | 6.63 | 7.13 | 7.13 | -5.71% | 6,318 |
| Jun 16, 2026 | 6.62 | 7.56 | 6.62 | 7.56 | 7.56 | 3.45% | 6,088 |
| Jun 15, 2026 | 6.79 | 7.31 | 6.51 | 7.31 | 7.31 | 3.24% | 3,505 |
| Jun 12, 2026 | 6.48 | 7.08 | 6.20 | 7.08 | 7.08 | 2.01% | 6,742 |
| Jun 11, 2026 | 6.36 | 6.94 | 6.06 | 6.94 | 6.94 | -1.47% | 6,220 |
| Jun 10, 2026 | 5.51 | 7.19 | 5.27 | 7.04 | 7.04 | -8.01% | 42,969 |
| Jun 9, 2026 | 6.90 | 7.76 | 6.89 | 7.66 | 7.66 | 7.30% | 11,394 |
| Jun 8, 2026 | 6.29 | 7.92 | 6.24 | 7.14 | 7.14 | 9.20% | 44,155 |
| Jun 5, 2026 | 5.01 | 8.09 | 5.01 | 6.53 | 6.53 | 12.27% | 451,203 |
| Jun 4, 2026 | 5.99 | 7.20 | 5.64 | 5.82 | 5.82 | -26.06% | 92,653 |
| Jun 3, 2026 | 5.14 | 9.48 | 4.60 | 7.87 | 7.87 | 19.62% | 2,245,761 |
| Jun 2, 2026 | 6.97 | 7.20 | 4.93 | 6.58 | 6.58 | -7.05% | 4,964 |
| Jun 1, 2026 | 7.43 | 7.78 | 6.84 | 7.08 | 7.08 | -0.69% | 1,100 |
| May 29, 2026 | 7.42 | 7.42 | 7.04 | 7.13 | 7.13 | 1.56% | 1,437 |
| May 28, 2026 | 7.13 | 7.13 | 7.02 | 7.02 | 7.02 | -0.85% | 73 |
| May 27, 2026 | 6.94 | 7.08 | 6.94 | 7.08 | 7.08 | 1.72% | 1,755 |
| May 26, 2026 | 7.15 | 7.15 | 6.96 | 6.96 | 6.96 | -2.89% | 542 |
| May 22, 2026 | 7.28 | 7.28 | 6.88 | 7.17 | 7.17 | -2.76% | 842 |
| May 21, 2026 | 7.47 | 7.47 | 7.32 | 7.37 | 7.37 | -4.79% | 1,089 |
| May 20, 2026 | 7.32 | 8.16 | 7.32 | 7.74 | 7.74 | -1.87% | 412 |
| May 19, 2026 | 7.87 | 7.92 | 7.80 | 7.89 | 7.89 | -0.32% | 1,272 |
| May 18, 2026 | 7.87 | 8.26 | 7.87 | 7.91 | 7.91 | 0.49% | 1,191 |
| May 15, 2026 | 8.40 | 8.40 | 7.87 | 7.87 | 7.87 | -6.26% | 2,848 |
| May 14, 2026 | 8.96 | 9.00 | 8.40 | 8.40 | 8.40 | -3.21% | 1,248 |
| May 13, 2026 | 9.12 | 9.30 | 8.64 | 8.68 | 8.68 | -5.28% | 1,531 |
| May 12, 2026 | 9.32 | 9.32 | 9.12 | 9.16 | 9.16 | - | 751 |
| May 11, 2026 | 8.75 | 9.60 | 8.75 | 9.16 | 9.16 | 0.59% | 4,752 |
| May 8, 2026 | 9.35 | 9.35 | 8.30 | 9.11 | 9.11 | -0.13% | 1,098 |
| May 7, 2026 | 8.36 | 9.22 | 8.11 | 9.12 | 9.12 | 9.10% | 3,515 |
| May 6, 2026 | 7.40 | 9.23 | 7.08 | 8.36 | 8.36 | 14.76% | 10,181 |
| May 5, 2026 | 6.78 | 7.28 | 6.72 | 7.28 | 7.28 | 5.02% | 1,877 |
| May 4, 2026 | 6.72 | 6.96 | 6.48 | 6.94 | 6.94 | 3.21% | 847 |
| May 1, 2026 | 6.84 | 6.95 | 6.72 | 6.72 | 6.72 | -3.45% | 401 |
| Apr 30, 2026 | 6.71 | 6.96 | 6.60 | 6.96 | 6.96 | 3.57% | 373 |
| Apr 29, 2026 | 6.60 | 6.92 | 6.60 | 6.72 | 6.72 | -10.11% | 1,528 |
| Apr 28, 2026 | 7.56 | 7.56 | 7.29 | 7.48 | 7.48 | 2.13% | 2,233 |
| Apr 27, 2026 | 7.20 | 7.48 | 7.20 | 7.32 | 7.32 | -1.61% | 681 |
| Apr 24, 2026 | 7.32 | 7.44 | 7.26 | 7.44 | 7.44 | - | 656 |
| Apr 23, 2026 | 7.32 | 7.67 | 7.20 | 7.44 | 7.44 | - | 1,090 |
| Apr 22, 2026 | 7.20 | 7.68 | 7.20 | 7.44 | 7.44 | 0.02% | 3,771 |
| Apr 21, 2026 | 7.51 | 7.56 | 7.32 | 7.44 | 7.44 | -0.40% | 931 |
| Apr 20, 2026 | 7.43 | 7.58 | 6.88 | 7.47 | 7.47 | 9.00% | 2,985 |
| Apr 17, 2026 | 6.96 | 7.00 | 6.51 | 6.85 | 6.85 | -4.82% | 3,804 |
| Apr 16, 2026 | 6.72 | 7.20 | 6.72 | 7.20 | 7.20 | -0.02% | 976 |
| Apr 15, 2026 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | 1.69% | 771 |
| Apr 14, 2026 | 7.20 | 7.20 | 6.72 | 7.08 | 7.08 | 6.90% | 456 |
| Apr 13, 2026 | 6.79 | 7.08 | 6.60 | 6.62 | 6.62 | -6.31% | 2,036 |
| Apr 10, 2026 | 7.18 | 7.18 | 6.79 | 7.07 | 7.07 | -4.83% | 2,368 |
| Apr 9, 2026 | 7.18 | 7.48 | 7.18 | 7.43 | 7.43 | 3.17% | 1,163 |
| Apr 8, 2026 | 7.29 | 7.35 | 7.20 | 7.20 | 7.20 | 0.84% | 432 |
| Apr 7, 2026 | 7.31 | 7.53 | 7.14 | 7.14 | 7.14 | -1.00% | 1,745 |
| Apr 6, 2026 | 7.32 | 7.32 | 7.14 | 7.21 | 7.21 | 0.99% | 741 |
| Apr 2, 2026 | 7.37 | 7.37 | 7.12 | 7.14 | 7.14 | -3.08% | 113 |
| Apr 1, 2026 | 7.37 | 7.37 | 7.08 | 7.37 | 7.37 | 4.05% | 747 |
| Mar 31, 2026 | 6.96 | 7.32 | 6.96 | 7.08 | 7.08 | 7.27% | 1,085 |
| Mar 30, 2026 | 6.50 | 6.95 | 6.50 | 6.60 | 6.60 | 2.46% | 431 |
| Mar 27, 2026 | 6.86 | 7.42 | 6.24 | 6.44 | 6.44 | -12.63% | 3,067 |
| Mar 26, 2026 | 7.49 | 7.49 | 7.32 | 7.37 | 7.37 | 1.40% | 461 |
| Mar 25, 2026 | 7.80 | 7.80 | 7.20 | 7.27 | 7.27 | -5.31% | 1,197 |
| Mar 24, 2026 | 7.68 | 8.46 | 7.07 | 7.68 | 7.68 | -7.26% | 900 |
| Mar 23, 2026 | 8.83 | 8.83 | 7.20 | 8.28 | 8.28 | -7.09% | 4,201 |
| Mar 20, 2026 | 6.97 | 9.48 | 6.96 | 8.91 | 8.91 | 25.90% | 32,815 |
| Mar 19, 2026 | 7.20 | 7.80 | 7.08 | 7.08 | 7.08 | -2.16% | 1,661 |
| Mar 18, 2026 | 6.60 | 7.24 | 6.60 | 7.24 | 7.24 | 1.34% | 2,122 |
| Mar 17, 2026 | 7.21 | 7.21 | 6.96 | 7.14 | 7.14 | - | 301 |
| Mar 16, 2026 | 7.15 | 7.30 | 6.96 | 7.14 | 7.14 | -3.89% | 1,583 |
| Mar 13, 2026 | 7.20 | 7.43 | 7.20 | 7.43 | 7.43 | 3.72% | 799 |
| Mar 12, 2026 | 7.32 | 7.33 | 6.99 | 7.16 | 7.16 | -2.32% | 975 |
| Mar 11, 2026 | 7.28 | 7.33 | 7.20 | 7.33 | 7.33 | 2.02% | 495 |
| Mar 10, 2026 | 6.98 | 7.20 | 6.90 | 7.19 | 7.19 | 1.54% | 1,549 |
| Mar 9, 2026 | 6.30 | 7.20 | 6.30 | 7.08 | 7.08 | -0.02% | 273 |
| Mar 6, 2026 | 6.84 | 7.08 | 6.84 | 7.08 | 7.08 | -1.42% | 498 |
| Mar 5, 2026 | 7.30 | 7.30 | 7.04 | 7.18 | 7.18 | -1.56% | 667 |
| Mar 4, 2026 | 6.99 | 8.04 | 6.84 | 7.30 | 7.30 | 6.67% | 1,429 |
| Mar 3, 2026 | 7.20 | 7.20 | 6.84 | 6.84 | 6.84 | -5.11% | 969 |
| Mar 2, 2026 | 7.20 | 7.39 | 7.20 | 7.21 | 7.21 | 0.07% | 570 |
| Feb 27, 2026 | 7.44 | 7.44 | 7.20 | 7.20 | 7.20 | -3.18% | 835 |
| Feb 26, 2026 | 7.44 | 7.77 | 7.44 | 7.44 | 7.44 | -1.59% | 374 |
| Feb 25, 2026 | 7.38 | 8.08 | 7.38 | 7.56 | 7.56 | 2.59% | 728 |
| Feb 24, 2026 | 7.38 | 7.67 | 7.37 | 7.37 | 7.37 | -0.15% | 747 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.32 | 7.38 | 7.38 | -3.89% | 1,279 |
| Feb 20, 2026 | 8.04 | 8.48 | 7.68 | 7.68 | 7.68 | -5.92% | 3,032 |
| Feb 19, 2026 | 8.64 | 8.64 | 8.16 | 8.16 | 8.16 | -3.65% | 411 |
| Feb 18, 2026 | 8.16 | 8.52 | 8.14 | 8.47 | 8.47 | 3.85% | 1,218 |
| Feb 17, 2026 | 7.81 | 8.28 | 7.80 | 8.16 | 8.16 | 7.87% | 1,733 |
| Feb 13, 2026 | 7.32 | 8.53 | 7.32 | 7.56 | 7.56 | 3.29% | 28,531 |
| Feb 12, 2026 | 7.32 | 7.56 | 7.32 | 7.32 | 7.32 | 1.60% | 1,418 |
| Feb 11, 2026 | 7.32 | 7.32 | 7.20 | 7.21 | 7.21 | -1.73% | 266 |
| Feb 10, 2026 | 7.45 | 8.18 | 7.33 | 7.33 | 7.33 | -1.44% | 1,874 |
| Feb 9, 2026 | 8.04 | 8.40 | 7.32 | 7.44 | 7.44 | -4.76% | 1,620 |
| Feb 6, 2026 | 7.20 | 7.81 | 7.20 | 7.81 | 7.81 | 6.42% | 3,226 |
| Feb 5, 2026 | 7.68 | 7.68 | 7.20 | 7.34 | 7.34 | -4.38% | 2,646 |
| Feb 4, 2026 | 7.84 | 8.41 | 7.32 | 7.68 | 7.68 | -8.51% | 8,173 |