Basel Medical Group Ltd (BMGL)
NASDAQ: BMGL · Real-Time Price · USD
4.550
+0.050 (1.11%)
May 14, 2025, 9:38 AM - Market open
Basel Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 4.70 | 4.70 | 4.23 | 4.50 | 4.50 | -4.26% | 1,426,313 |
| May 12, 2025 | 4.34 | 4.70 | 4.34 | 4.70 | 4.70 | -1.67% | 2,064,846 |
| May 9, 2025 | 4.60 | 4.85 | 4.50 | 4.78 | 4.78 | 1.06% | 15,258 |
| May 8, 2025 | 4.60 | 4.76 | 4.55 | 4.73 | 4.73 | 0.21% | 49,413 |
| May 7, 2025 | 4.32 | 4.90 | 4.32 | 4.72 | 4.72 | -1.67% | 48,443 |
| May 6, 2025 | 4.33 | 4.80 | 4.15 | 4.80 | 4.80 | 13.74% | 122,761 |
| May 5, 2025 | 3.98 | 4.22 | 3.86 | 4.22 | 4.22 | 1.20% | 31,538 |
| May 2, 2025 | 4.10 | 4.25 | 3.86 | 4.17 | 4.17 | 2.46% | 79,874 |
| May 1, 2025 | 4.33 | 4.33 | 4.05 | 4.07 | 4.07 | -0.49% | 52,941 |
| Apr 30, 2025 | 4.17 | 4.23 | 4.02 | 4.09 | 4.09 | -2.15% | 46,244 |
| Apr 29, 2025 | 4.16 | 4.30 | 4.10 | 4.18 | 4.18 | 0.26% | 108,803 |
| Apr 28, 2025 | 4.45 | 4.56 | 3.90 | 4.17 | 4.17 | -3.72% | 249,916 |
| Apr 25, 2025 | 4.48 | 4.48 | 4.33 | 4.33 | 4.33 | -2.46% | 33,620 |
| Apr 24, 2025 | 4.15 | 4.48 | 4.15 | 4.44 | 4.44 | 0.89% | 11,552 |
| Apr 23, 2025 | 4.39 | 4.46 | 4.26 | 4.40 | 4.40 | -0.23% | 12,086 |
| Apr 22, 2025 | 4.42 | 4.42 | 4.27 | 4.41 | 4.41 | -0.23% | 2,701 |
| Apr 21, 2025 | 4.40 | 4.80 | 4.30 | 4.42 | 4.42 | -0.67% | 64,195 |
| Apr 17, 2025 | 4.40 | 4.63 | 4.34 | 4.45 | 4.45 | 0.91% | 78,689 |
| Apr 16, 2025 | 4.35 | 4.50 | 4.20 | 4.41 | 4.41 | 2.32% | 48,818 |
| Apr 15, 2025 | 4.12 | 4.43 | 4.12 | 4.31 | 4.31 | -3.79% | 36,578 |
| Apr 14, 2025 | 4.68 | 4.68 | 4.25 | 4.48 | 4.48 | -0.44% | 81,751 |
| Apr 11, 2025 | 4.70 | 4.95 | 4.11 | 4.50 | 4.50 | -4.36% | 310,284 |
| Apr 10, 2025 | 4.50 | 4.92 | 4.40 | 4.71 | 4.71 | -0.74% | 93,529 |
| Apr 9, 2025 | 4.40 | 4.80 | 4.19 | 4.74 | 4.74 | 14.77% | 144,081 |
| Apr 8, 2025 | 5.08 | 5.20 | 3.63 | 4.13 | 4.13 | -19.77% | 477,142 |
| Apr 7, 2025 | 5.29 | 5.50 | 5.00 | 5.15 | 5.15 | -6.23% | 168,247 |
| Apr 4, 2025 | 5.28 | 5.49 | 5.11 | 5.49 | 5.49 | 3.58% | 40,055 |
| Apr 3, 2025 | 5.19 | 5.48 | 5.00 | 5.30 | 5.30 | 2.32% | 74,157 |
| Apr 2, 2025 | 4.95 | 5.19 | 4.84 | 5.18 | 5.18 | 3.60% | 249,567 |
| Apr 1, 2025 | 5.04 | 5.17 | 4.61 | 5.00 | 5.00 | 2.46% | 137,921 |
| Mar 31, 2025 | 4.31 | 5.20 | 4.31 | 4.88 | 4.88 | 7.14% | 89,178 |
| Mar 28, 2025 | 4.16 | 4.56 | 4.14 | 4.56 | 4.56 | 4.78% | 218,932 |
| Mar 27, 2025 | 4.23 | 4.35 | 4.05 | 4.35 | 4.35 | 2.52% | 217,855 |
| Mar 26, 2025 | 4.15 | 4.24 | 4.00 | 4.24 | 4.24 | 2.17% | 55,890 |
| Mar 25, 2025 | 4.16 | 4.20 | 4.02 | 4.15 | 4.15 | -0.72% | 192,485 |
| Mar 24, 2025 | 4.22 | 4.37 | 4.08 | 4.18 | 4.18 | -0.71% | 34,959 |
| Mar 21, 2025 | 4.13 | 4.26 | 4.02 | 4.21 | 4.21 | - | 75,002 |
| Mar 20, 2025 | 4.22 | 4.38 | 4.10 | 4.21 | 4.21 | -0.24% | 352,675 |
| Mar 19, 2025 | 4.09 | 4.38 | 4.00 | 4.22 | 4.22 | 4.46% | 115,914 |
| Mar 18, 2025 | 4.01 | 4.05 | 3.96 | 4.04 | 4.04 | - | 7,776 |
| Mar 17, 2025 | 4.01 | 4.05 | 3.97 | 4.04 | 4.04 | -1.20% | 201,277 |
| Mar 14, 2025 | 4.00 | 4.10 | 3.86 | 4.09 | 4.09 | 1.97% | 219,293 |
| Mar 13, 2025 | 4.04 | 4.17 | 4.01 | 4.01 | 4.01 | -0.74% | 123,680 |
| Mar 12, 2025 | 3.99 | 4.09 | 3.99 | 4.04 | 4.04 | -0.49% | 8,336 |
| Mar 11, 2025 | 3.91 | 4.20 | 3.91 | 4.06 | 4.06 | 3.81% | 46,745 |
| Mar 10, 2025 | 4.01 | 4.09 | 3.75 | 3.91 | 3.91 | -2.71% | 123,365 |
| Mar 7, 2025 | 4.10 | 4.19 | 4.00 | 4.02 | 4.02 | -2.43% | 170,508 |
| Mar 6, 2025 | 4.10 | 4.30 | 4.09 | 4.12 | 4.12 | 0.61% | 68,297 |
| Mar 5, 2025 | 4.26 | 4.40 | 4.09 | 4.10 | 4.10 | -2.50% | 44,992 |
| Mar 4, 2025 | 4.28 | 4.40 | 4.00 | 4.20 | 4.20 | - | 112,875 |