Basel Medical Group Ltd BMGL
0.47 USD -0.10 (-17.54%)
Regular-session close
0.47 0.00 +0.79%
After hours · Nov 13, 7:45 PM ET
0.4503 Day range 0.55
0.47 52-week range 15.12
- YTD
- -92.01%
- 1 year
- -96.89%
BMGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.53 | 0.55 | 0.45 | 0.47 | -0.10 | -17.54% | 615,700 |
| Nov 12, 2026 | 0.60 | 0.65 | 0.51 | 0.57 | -0.11 | -16.67% | 1,595,600 |
| Nov 11, 2026 | 1.06 | 1.06 | 0.60 | 0.68 | -1.25 | -64.56% | 4,815,800 |
| Nov 10, 2026 | 5.38 | 5.49 | 1.53 | 1.93 | -3.47 | -64.26% | 15,609,900 |
| Nov 9, 2026 | 5.30 | 5.46 | 4.75 | 5.40 | +0.11 | +2.08% | 1,387,700 |
| Nov 6, 2026 | 5.19 | 5.33 | 5.12 | 5.29 | +0.10 | +1.93% | 1,684,900 |
| Nov 5, 2026 | 5.20 | 5.30 | 5.13 | 5.19 | 0.00 | 0.00% | 2,400,500 |
| Nov 4, 2026 | 5.26 | 5.49 | 5.15 | 5.19 | -0.02 | -0.38% | 1,437,700 |
| Nov 3, 2026 | 5.18 | 5.27 | 5.13 | 5.21 | +0.10 | +1.96% | 172,500 |
| Nov 2, 2026 | 5.02 | 5.20 | 4.95 | 5.11 | +0.07 | +1.39% | 1,881,400 |
| Oct 30, 2026 | 4.76 | 5.09 | 4.75 | 5.04 | +0.29 | +6.11% | 1,781,600 |
| Oct 29, 2026 | 4.59 | 4.94 | 4.55 | 4.75 | +0.15 | +3.26% | 1,319,400 |
| Oct 28, 2026 | 4.59 | 4.70 | 4.51 | 4.60 | -0.03 | -0.65% | 2,013,100 |
| Oct 27, 2026 | 4.56 | 4.63 | 4.50 | 4.63 | +0.08 | +1.76% | 1,065,700 |
| Oct 26, 2026 | 4.44 | 4.55 | 4.41 | 4.55 | +0.11 | +2.48% | 1,601,800 |
| Oct 23, 2026 | 4.43 | 4.50 | 4.38 | 4.44 | -0.01 | -0.22% | 1,642,000 |
| Oct 22, 2026 | 4.43 | 4.71 | 4.43 | 4.45 | +0.02 | +0.45% | 993,700 |
| Oct 21, 2026 | 4.20 | 4.45 | 4.07 | 4.43 | +0.25 | +5.98% | 1,203,000 |
| Oct 20, 2026 | 4.08 | 4.29 | 4.03 | 4.18 | +0.13 | +3.21% | 1,345,800 |
| Oct 19, 2026 | 3.93 | 4.11 | 3.77 | 4.05 | +0.10 | +2.53% | 1,743,800 |
| Oct 16, 2026 | 3.97 | 3.97 | 3.80 | 3.95 | +0.04 | +1.02% | 1,448,500 |
| Oct 15, 2026 | 3.94 | 3.94 | 3.78 | 3.91 | +0.06 | +1.56% | 1,436,800 |
| Oct 14, 2026 | 3.88 | 4.14 | 3.75 | 3.85 | 0.00 | 0.00% | 1,601,100 |
| Oct 13, 2026 | 3.87 | 4.17 | 3.71 | 3.85 | +0.14 | +3.77% | 1,138,000 |
| Oct 12, 2026 | 3.57 | 4.30 | 3.57 | 3.71 | -0.04 | -1.07% | 471,500 |
| Oct 9, 2026 | 3.50 | 3.88 | 3.43 | 3.75 | +0.15 | +4.17% | 104,000 |
| Oct 8, 2026 | 3.20 | 3.74 | 2.56 | 3.60 | +0.32 | +9.76% | 126,900 |
| Oct 7, 2026 | 3.20 | 3.30 | 3.18 | 3.28 | -0.05 | -1.50% | 12,600 |
| Oct 6, 2026 | 3.25 | 3.33 | 3.20 | 3.33 | +0.16 | +5.05% | 9,600 |
| Oct 5, 2026 | 3.22 | 3.55 | 3.17 | 3.17 | -0.11 | -3.35% | 13,400 |
| Oct 2, 2026 | 3.05 | 3.35 | 2.95 | 3.28 | +0.26 | +8.61% | 25,200 |
| Oct 1, 2026 | 3.12 | 3.25 | 3.02 | 3.02 | -0.10 | -3.21% | 10,400 |
| Sep 30, 2026 | 3.31 | 3.31 | 3.03 | 3.12 | +0.02 | +0.65% | 7,000 |
| Sep 29, 2026 | 3.43 | 3.44 | 3.04 | 3.10 | -0.37 | -10.66% | 130,500 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.45 | 3.47 | -0.23 | -6.22% | 12,700 |
| Sep 25, 2026 | 3.80 | 3.84 | 3.68 | 3.70 | -0.10 | -2.63% | 4,700 |
| Sep 24, 2026 | 4.09 | 4.09 | 3.70 | 3.80 | -0.29 | -7.09% | 61,500 |
| Sep 23, 2026 | 4.08 | 4.24 | 3.88 | 4.09 | -0.10 | -2.39% | 40,900 |
| Sep 22, 2026 | 4.50 | 4.60 | 3.89 | 4.19 | -0.40 | -8.71% | 43,200 |
| Sep 21, 2026 | 4.50 | 4.84 | 4.37 | 4.59 | -0.02 | -0.43% | 22,700 |
| Sep 18, 2026 | 4.70 | 5.20 | 4.61 | 4.61 | +0.30 | +6.96% | 35,600 |
| Sep 17, 2026 | 4.30 | 5.50 | 4.30 | 4.31 | +0.21 | +5.12% | 118,100 |
| Sep 16, 2026 | 4.50 | 5.13 | 3.90 | 4.10 | -1.24 | -23.22% | 160,600 |
| Sep 15, 2026 | 6.00 | 6.59 | 5.22 | 5.34 | -1.80 | -25.21% | 389,300 |
| Sep 14, 2026 | 8.06 | 9.22 | 6.83 | 7.14 | +2.56 | +55.90% | 31,904,000 |
| Sep 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 4.58 | 4.69 | 4.58 | 4.58 | -0.20 | -4.18% | 2,800 |
| Sep 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.58 | 5.00 | 4.58 | 4.78 | 0.00 | 0.00% | 1,200 |
| Sep 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4.95 | 4.95 | 4.78 | 4.78 | -0.16 | -3.24% | 600 |
| Sep 2, 2026 | 5.08 | 5.08 | 4.51 | 4.94 | -0.14 | -2.76% | 3,000 |
| Sep 1, 2026 | 5.12 | 5.16 | 5.08 | 5.08 | -0.48 | -8.63% | 1,200 |
| Aug 31, 2026 | 5.09 | 5.56 | 5.08 | 5.56 | +0.32 | +6.11% | 3,700 |
| Aug 28, 2026 | 5.25 | 5.34 | 5.17 | 5.24 | -0.21 | -3.85% | 10,900 |
| Aug 27, 2026 | 5.39 | 5.60 | 4.80 | 5.45 | -0.48 | -8.09% | 38,800 |
| Aug 26, 2026 | 4.54 | 6.00 | 4.49 | 5.93 | +1.13 | +23.54% | 222,200 |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.80 | 4.99 | 4.80 | 4.80 | -0.50 | -9.43% | 1,200 |
| Aug 21, 2026 | 4.98 | 5.30 | 4.55 | 5.30 | +0.40 | +8.16% | 11,600 |
| Aug 20, 2026 | 4.49 | 4.90 | 4.49 | 4.90 | -0.03 | -0.61% | 1,100 |
| Aug 19, 2026 | 4.85 | 5.20 | 4.83 | 4.93 | -0.27 | -5.19% | 3,800 |
| Aug 18, 2026 | 4.74 | 5.20 | 4.74 | 5.20 | -0.05 | -0.95% | 3,300 |
| Aug 17, 2026 | 5.43 | 5.43 | 5.01 | 5.25 | -0.01 | -0.19% | 4,100 |
| Aug 14, 2026 | 4.86 | 5.49 | 4.50 | 5.26 | +0.64 | +13.85% | 37,800 |
65 days, newest first. Daily bars as drawn on the BMGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.