Basel Medical Group Ltd O... (BMGL)
NASDAQ: BMGL
· Real-Time Price · USD
1.61
-0.03 (-1.83%)
At close: Oct 03, 2025, 3:59 PM
1.64
1.86%
After-hours: Oct 03, 2025, 07:58 PM EDT
BMGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.59 | 1.74 | 1.59 | 1.61 | 1.61 | -1.83% | 247,640 |
| Oct 2, 2025 | 1.72 | 1.75 | 1.60 | 1.64 | 1.64 | -5.20% | 217,400 |
| Oct 1, 2025 | 1.76 | 1.82 | 1.71 | 1.73 | 1.73 | -4.95% | 179,100 |
| Sep 30, 2025 | 1.79 | 1.85 | 1.79 | 1.82 | 1.82 | 1.68% | 150,600 |
| Sep 29, 2025 | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | 1.70% | 60,600 |
| Sep 26, 2025 | 1.81 | 1.81 | 1.72 | 1.76 | 1.76 | -1.12% | 60,700 |
| Sep 25, 2025 | 1.80 | 1.83 | 1.71 | 1.78 | 1.78 | -1.66% | 136,800 |
| Sep 24, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -2.69% | 257,100 |
| Sep 23, 2025 | 1.80 | 1.94 | 1.80 | 1.86 | 1.86 | 4.49% | 166,700 |
| Sep 22, 2025 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 72,300 |
| Sep 19, 2025 | 1.83 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 176,700 |
| Sep 18, 2025 | 1.97 | 1.97 | 1.84 | 1.85 | 1.85 | 0.00% | 227,100 |
| Sep 17, 2025 | 2.00 | 2.06 | 1.82 | 1.85 | 1.85 | -10.63% | 389,800 |
| Sep 16, 2025 | 1.99 | 2.15 | 1.97 | 2.07 | 2.07 | 4.55% | 164,100 |
| Sep 15, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 0.00% | 53,400 |
| Sep 12, 2025 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 62,600 |
| Sep 11, 2025 | 2.02 | 2.05 | 1.95 | 2.00 | 2.00 | -2.91% | 121,500 |
| Sep 10, 2025 | 1.96 | 2.06 | 1.94 | 2.06 | 2.06 | 5.64% | 188,000 |
| Sep 9, 2025 | 1.92 | 1.98 | 1.91 | 1.95 | 1.95 | 0.00% | 81,300 |
| Sep 8, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -3.47% | 67,500 |
Page 1 of 8