Basel Medical Group Ltd O... (BMGL)
NASDAQ: BMGL
· Real-Time Price · USD
2.08
0.11 (5.58%)
At close: Aug 18, 2025, 3:59 PM
2.09
0.48%
After-hours: Aug 18, 2025, 07:49 PM EDT
BMGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.94 | 2.12 | 1.94 | 2.09 | 2.09 | 6.09% | 211,942 |
| Aug 15, 2025 | 2.01 | 2.05 | 1.93 | 1.97 | 1.97 | -3.90% | 92,200 |
| 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 |
| Aug 7, 2025 | 2.09 | 2.12 | 2.02 | 2.06 | 2.06 | -2.37% | 111,100 |
| Aug 6, 2025 | 2.01 | 2.19 | 2.01 | 2.11 | 2.11 | 2.93% | 225,300 |
| Aug 5, 2025 | 2.03 | 2.13 | 2.03 | 2.05 | 2.05 | -0.49% | 121,900 |
| Aug 4, 2025 | 2.00 | 2.25 | 2.00 | 2.06 | 2.06 | 1.98% | 238,900 |
| Aug 1, 2025 | 2.12 | 2.18 | 2.01 | 2.02 | 2.02 | -7.76% | 103,100 |
| Jul 31, 2025 | 2.16 | 2.28 | 2.14 | 2.19 | 2.19 | 4.78% | 213,500 |
| Jul 30, 2025 | 2.10 | 2.18 | 2.07 | 2.09 | 2.09 | -2.79% | 353,200 |
| Jul 29, 2025 | 2.20 | 2.26 | 2.15 | 2.15 | 2.15 | -4.02% | 101,900 |
| Jul 28, 2025 | 2.22 | 2.27 | 2.17 | 2.24 | 2.24 | -0.44% | 129,000 |
| Jul 25, 2025 | 2.27 | 2.28 | 2.16 | 2.25 | 2.25 | 0.45% | 160,900 |
| Jul 24, 2025 | 2.26 | 2.30 | 2.22 | 2.24 | 2.24 | -2.18% | 231,000 |
| Jul 23, 2025 | 2.20 | 2.34 | 2.17 | 2.29 | 2.29 | 4.09% | 275,000 |
| Jul 22, 2025 | 2.29 | 2.36 | 2.20 | 2.20 | 2.20 | -5.98% | 277,900 |