Basel Medical Group Ltd O... (BMGL)
4.44
0.22 (5.21%)
At close: Mar 28, 2025, 3:59 PM
4.45
0.23%
After-hours: Mar 28, 2025, 05:19 PM EDT
BMGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 4.23 | 4.35 | 4.06 | 4.35 | 0.11 | 2.59% | 217,852 |
| Mar 26, 2025 | 4.15 | 4.24 | 4.00 | 4.24 | 0.09 | 2.17% | 55,800 |
| Mar 25, 2025 | 4.16 | 4.20 | 4.02 | 4.15 | -0.03 | -0.72% | 192,823 |
| Mar 24, 2025 | 4.22 | 4.37 | 4.08 | 4.18 | -0.03 | -0.71% | 35,000 |
| Mar 21, 2025 | 4.13 | 4.26 | 4.02 | 4.21 | 0.00 | 0.00% | 75,014 |
| Mar 20, 2025 | 4.22 | 4.38 | 4.10 | 4.21 | -0.01 | -0.24% | 352,700 |
| Mar 19, 2025 | 4.09 | 4.38 | 4.00 | 4.22 | 0.18 | 4.46% | 116,014 |
| Mar 18, 2025 | 4.01 | 4.05 | 3.96 | 4.04 | 0.00 | 0.00% | 7,800 |
| Mar 17, 2025 | 4.01 | 4.05 | 3.97 | 4.04 | -0.05 | -1.22% | 201,300 |
| Mar 14, 2025 | 4.00 | 4.10 | 3.86 | 4.09 | 0.08 | 2.00% | 219,482 |
| Mar 13, 2025 | 4.04 | 4.17 | 4.01 | 4.01 | -0.03 | -0.74% | 123,778 |
| Mar 12, 2025 | 3.99 | 4.09 | 3.99 | 4.04 | -0.02 | -0.49% | 8,300 |
| Mar 11, 2025 | 3.91 | 4.20 | 3.91 | 4.06 | 0.15 | 3.84% | 46,836 |
| Mar 10, 2025 | 4.01 | 4.09 | 3.75 | 3.91 | -0.11 | -2.74% | 123,400 |
| Mar 7, 2025 | 4.10 | 4.19 | 4.00 | 4.02 | -0.10 | -2.43% | 170,500 |
| Mar 6, 2025 | 4.10 | 4.30 | 4.09 | 4.12 | 0.03 | 0.73% | 67,900 |
| Mar 5, 2025 | 4.26 | 4.40 | 4.09 | 4.09 | -0.11 | -2.62% | 45,000 |
| Mar 4, 2025 | 4.28 | 4.40 | 4.00 | 4.20 | 0.00 | 0.00% | 112,900 |
| Mar 3, 2025 | 4.24 | 4.44 | 4.15 | 4.20 | 0.03 | 0.72% | 909,813 |
| Feb 28, 2025 | 4.10 | 4.38 | 4.08 | 4.17 | 0.00 | 0.00% | 362,300 |
| Feb 27, 2025 | 4.11 | 4.43 | 4.00 | 4.17 | 0.03 | 0.72% | 303,200 |
| Feb 26, 2025 | 4.44 | 4.46 | 4.00 | 4.14 | -0.30 | -6.76% | 218,600 |
| Feb 25, 2025 | 4.19 | 5.40 | 4.05 | 4.44 | n/a | n/a | 2,611,300 |