Basel Medical Group Ltd O... (BMGL)
NASDAQ: BMGL
· Real-Time Price · USD
2.02
0.09 (4.66%)
At close: Sep 05, 2025, 3:59 PM
1.99
-1.49%
After-hours: Sep 05, 2025, 07:35 PM EDT
BMGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.92 | 2.06 | 1.92 | 2.02 | 2.02 | 4.66% | 110,005 |
| Sep 4, 2025 | 2.00 | 2.02 | 1.93 | 1.93 | 1.93 | -2.03% | 41,800 |
| Sep 3, 2025 | 2.00 | 2.03 | 1.97 | 1.97 | 1.97 | -1.50% | 127,900 |
| Sep 2, 2025 | 1.94 | 2.04 | 1.94 | 2.00 | 2.00 | -1.96% | 54,949 |
| Aug 29, 2025 | 1.98 | 2.07 | 1.96 | 2.04 | 2.04 | 3.03% | 84,700 |
| Aug 28, 2025 | 2.04 | 2.04 | 1.90 | 1.98 | 1.98 | 1.02% | 53,101 |
| Aug 27, 2025 | 1.96 | 2.02 | 1.96 | 1.96 | 1.96 | -2.97% | 134,300 |
| Aug 26, 2025 | 1.98 | 2.02 | 1.94 | 2.02 | 2.02 | 1.51% | 85,300 |
| Aug 25, 2025 | 2.03 | 2.03 | 1.95 | 1.99 | 1.99 | 0.51% | 47,800 |
| Aug 22, 2025 | 1.88 | 2.03 | 1.88 | 1.98 | 1.98 | 4.21% | 142,900 |
| Aug 21, 2025 | 1.91 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 42,100 |
| Aug 20, 2025 | 1.89 | 1.95 | 1.80 | 1.94 | 1.94 | 1.57% | 108,900 |
| Aug 19, 2025 | 2.00 | 2.06 | 1.91 | 1.91 | 1.91 | -8.61% | 138,500 |
| Aug 18, 2025 | 1.94 | 2.12 | 1.94 | 2.09 | 2.09 | 6.09% | 233,400 |
| Aug 15, 2025 | 2.01 | 2.05 | 1.93 | 1.97 | 1.97 | -3.90% | 92,800 |
| Aug 14, 2025 | 2.06 | 2.06 | 2.00 | 2.05 | 2.05 | -2.38% | 165,200 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.06 | 2.10 | 2.10 | -3.67% | 118,000 |
| Aug 12, 2025 | 2.02 | 2.18 | 2.01 | 2.18 | 2.18 | 5.31% | 176,500 |
| Aug 11, 2025 | 2.05 | 2.10 | 2.03 | 2.07 | 2.07 | -0.48% | 92,300 |
| Aug 8, 2025 | 2.01 | 2.09 | 2.01 | 2.08 | 2.08 | 0.97% | 76,700 |