Basel Medical Group Ltd - ordinary shares (BMGL)
3.9200
-0.9600 (-19.67%)
NASDAQ · Last Trade: Jun 5th, 6:06 PM EDT
Historical Prices For Basel Medical Group Ltd - ordinary shares (BMGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 4.18 | 5.13 | 4.11 | 4.88 | 4,480,243 | 4.88 |
| 6/03/2025 | 4.38 | 5.30 | 4.12 | 5.09 | 23,025,786 | 5.09 |
| 6/02/2025 | 8.31 | 9.40 | 3.05 | 3.92 | 67,251,528 | 3.92 |
| 5/30/2025 | 1.28 | 7.18 | 1.22 | 6.08 | 177,398,407 | 6.08 |
| 5/29/2025 | 1.00 | 1.17 | 0.96 | 1.04 | 1,201,964 | 1.04 |
| 5/28/2025 | 1.11 | 1.11 | 0.91 | 1.02 | 1,225,174 | 1.02 |
| 5/27/2025 | 1.37 | 1.37 | 1.07 | 1.08 | 2,229,031 | 1.08 |
| 5/23/2025 | 1.18 | 1.39 | 1.18 | 1.37 | 1,562,505 | 1.37 |
| 5/22/2025 | 1.86 | 1.95 | 1.18 | 1.18 | 5,081,784 | 1.18 |
| 5/21/2025 | 1.90 | 1.96 | 1.76 | 1.87 | 874,072 | 1.87 |
| 5/20/2025 | 2.20 | 2.27 | 1.91 | 1.99 | 2,519,295 | 1.99 |
| 5/19/2025 | 2.37 | 2.45 | 2.11 | 2.13 | 994,451 | 2.13 |
| 5/16/2025 | 2.90 | 3.62 | 2.10 | 2.37 | 10,550,808 | 2.37 |
| 5/15/2025 | 2.00 | 3.64 | 1.92 | 2.63 | 15,270,122 | 2.63 |
| 5/14/2025 | 4.50 | 6.50 | 1.64 | 1.90 | 8,264,097 | 1.90 |
| 5/13/2025 | 4.70 | 4.70 | 4.23 | 4.50 | 1,426,313 | 4.50 |
| 5/12/2025 | 4.34 | 4.70 | 4.34 | 4.70 | 2,064,846 | 4.70 |
| 5/09/2025 | 4.60 | 4.85 | 4.50 | 4.78 | 15,258 | 4.78 |
| 5/08/2025 | 4.60 | 4.75 | 4.55 | 4.73 | 49,413 | 4.73 |
| 5/07/2025 | 4.32 | 4.90 | 4.32 | 4.72 | 48,443 | 4.72 |
| 5/06/2025 | 4.33 | 4.80 | 4.15 | 4.80 | 122,761 | 4.80 |
| 5/05/2025 | 3.98 | 4.22 | 3.86 | 4.22 | 31,538 | 4.22 |
| 5/02/2025 | 4.10 | 4.25 | 3.86 | 4.17 | 79,874 | 4.17 |
| 5/01/2025 | 4.33 | 4.33 | 4.05 | 4.07 | 52,941 | 4.07 |
| 4/30/2025 | 4.17 | 4.23 | 4.02 | 4.09 | 46,244 | 4.09 |
| 4/29/2025 | 4.16 | 4.30 | 4.10 | 4.18 | 108,803 | 4.18 |
| 4/28/2025 | 4.45 | 4.56 | 3.90 | 4.17 | 249,916 | 4.17 |
| 4/25/2025 | 4.48 | 4.48 | 4.33 | 4.33 | 33,620 | 4.33 |
| 4/24/2025 | 4.15 | 4.48 | 4.15 | 4.44 | 11,552 | 4.44 |
| 4/23/2025 | 4.39 | 4.46 | 4.25 | 4.40 | 12,086 | 4.40 |
| 4/22/2025 | 4.42 | 4.42 | 4.27 | 4.41 | 2,700 | 4.41 |
| 4/21/2025 | 4.40 | 4.80 | 4.30 | 4.42 | 64,195 | 4.42 |
| 4/17/2025 | 4.40 | 4.63 | 4.34 | 4.45 | 78,689 | 4.45 |
| 4/16/2025 | 4.35 | 4.50 | 4.20 | 4.41 | 48,818 | 4.41 |
| 4/15/2025 | 4.12 | 4.43 | 4.12 | 4.31 | 36,578 | 4.31 |
| 4/14/2025 | 4.68 | 4.68 | 4.25 | 4.48 | 81,751 | 4.48 |
| 4/11/2025 | 4.70 | 4.95 | 4.11 | 4.50 | 310,284 | 4.50 |
| 4/10/2025 | 4.50 | 4.92 | 4.40 | 4.71 | 93,528 | 4.71 |
| 4/09/2025 | 4.40 | 4.80 | 4.19 | 4.74 | 144,081 | 4.74 |
| 4/08/2025 | 5.08 | 5.20 | 3.63 | 4.13 | 477,137 | 4.13 |
| 4/07/2025 | 5.29 | 5.50 | 5.00 | 5.15 | 168,247 | 5.15 |
| 4/04/2025 | 5.28 | 5.49 | 5.11 | 5.49 | 40,055 | 5.49 |
| 4/03/2025 | 5.19 | 5.48 | 5.00 | 5.30 | 73,942 | 5.30 |
| 4/02/2025 | 4.95 | 5.19 | 4.84 | 5.18 | 249,567 | 5.18 |
| 4/01/2025 | 5.04 | 5.17 | 4.61 | 5.00 | 137,921 | 5.00 |
| 3/31/2025 | 4.31 | 5.20 | 4.31 | 4.88 | 89,178 | 4.88 |
| 3/28/2025 | 4.16 | 4.56 | 4.14 | 4.56 | 218,932 | 4.56 |
| 3/27/2025 | 4.23 | 4.35 | 4.05 | 4.35 | 217,855 | 4.35 |
| 3/26/2025 | 4.15 | 4.24 | 4.00 | 4.24 | 55,890 | 4.24 |
| 3/25/2025 | 4.16 | 4.20 | 4.02 | 4.15 | 192,485 | 4.15 |
| 3/24/2025 | 4.22 | 4.37 | 4.08 | 4.18 | 34,959 | 4.18 |
| 3/21/2025 | 4.13 | 4.26 | 4.02 | 4.21 | 75,002 | 4.21 |
| 3/20/2025 | 4.22 | 4.38 | 4.10 | 4.21 | 352,675 | 4.21 |
| 3/19/2025 | 4.09 | 4.38 | 4.00 | 4.22 | 115,914 | 4.22 |
| 3/18/2025 | 4.01 | 4.05 | 3.96 | 4.04 | 7,776 | 4.04 |
| 3/17/2025 | 4.01 | 4.05 | 3.97 | 4.04 | 201,277 | 4.04 |
| 3/14/2025 | 4.00 | 4.10 | 3.86 | 4.09 | 219,293 | 4.09 |
| 3/13/2025 | 4.04 | 4.17 | 4.01 | 4.01 | 123,680 | 4.01 |
| 3/12/2025 | 3.99 | 4.09 | 3.99 | 4.04 | 8,336 | 4.04 |
| 3/11/2025 | 3.91 | 4.20 | 3.91 | 4.06 | 46,745 | 4.06 |
| 3/10/2025 | 4.01 | 4.09 | 3.75 | 3.91 | 123,365 | 3.91 |
| 3/07/2025 | 4.10 | 4.19 | 4.00 | 4.02 | 170,508 | 4.02 |
| 3/06/2025 | 4.10 | 4.30 | 4.09 | 4.12 | 67,943 | 4.12 |