Basel Medical Group Ltd - ordinary shares (NQ:BMGL)

1.740 +0.130 (+8.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 1.590 1.740 1.510 1.740 921,536 +0.13(+8.07%)
Jul 01, 2025 1.750 1.760 1.605 1.610 479,921 -0.17(-9.55%)
Jun 30, 2025 1.700 1.810 1.680 1.780 348,766 +0.03(+1.71%)
Jun 27, 2025 1.800 2.150 1.710 1.750 681,420 -0.05(-2.78%)
Jun 26, 2025 2.030 2.060 1.680 1.800 926,784 -0.26(-12.62%)
Jun 25, 2025 2.200 2.233 2.010 2.060 501,228 -0.18(-8.04%)
Jun 24, 2025 2.420 2.460 2.110 2.240 734,150 -0.17(-7.05%)
Jun 23, 2025 2.390 2.630 2.300 2.410 400,626 -0.02(-0.82%)
Jun 20, 2025 2.570 2.700 2.350 2.430 378,265 -0.24(-8.99%)
Jun 18, 2025 2.410 2.850 2.410 2.670 359,715 -0.04(-1.48%)
Jun 17, 2025 3.040 3.090 2.500 2.710 1,125,013 -0.39(-12.58%)
Jun 16, 2025 3.565 3.670 3.000 3.100 1,051,270 -0.36(-10.40%)
Jun 13, 2025 4.390 4.850 2.930 3.460 2,568,403 -1.24(-26.38%)
Jun 12, 2025 4.070 4.920 4.070 4.700 1,489,162 +0.52(+12.44%)
Jun 11, 2025 4.010 4.270 3.900 4.180 591,302 +0.09(+2.20%)
Jun 10, 2025 4.300 4.640 4.076 4.090 964,752 -0.32(-7.26%)
Jun 09, 2025 3.960 5.070 3.800 4.410 2,436,536 +0.48(+12.21%)
Jun 06, 2025 3.790 4.220 3.410 3.930 1,822,103 +0.01(+0.26%)
Jun 05, 2025 4.460 4.680 3.772 3.920 2,756,489 -0.96(-19.67%)
Jun 04, 2025 4.180 5.130 4.110 4.880 4,480,243 -0.21(-4.13%)
Jun 03, 2025 4.380 5.300 4.120 5.090 23,025,786 +1.17(+29.85%)
Jun 02, 2025 8.310 9.400 3.050 3.920 67,251,528 -2.16(-35.53%)
May 30, 2025 1.280 7.180 1.220 6.080 177,398,400 +5.04(+484.62%)
May 29, 2025 1.000 1.170 0.9600 1.040 1,201,964 +0.02(+1.96%)
May 28, 2025 1.110 1.110 0.9118 1.020 1,225,174 -0.06(-5.56%)
May 27, 2025 1.370 1.370 1.070 1.080 2,229,031 -0.29(-21.17%)
May 23, 2025 1.180 1.390 1.180 1.370 1,562,505 +0.19(+16.10%)
May 22, 2025 1.860 1.950 1.175 1.180 5,081,784 -0.69(-36.90%)
May 21, 2025 1.900 1.955 1.760 1.870 874,072 -0.12(-6.03%)
May 20, 2025 2.200 2.270 1.910 1.990 2,519,295 -0.14(-6.57%)
May 19, 2025 2.370 2.450 2.110 2.130 994,451 -0.24(-10.13%)
May 16, 2025 2.900 3.620 2.100 2.370 10,550,808 -0.26(-9.89%)
May 15, 2025 2.000 3.640 1.920 2.630 15,270,122 +0.73(+38.42%)
May 14, 2025 4.500 6.500 1.640 1.900 8,264,097 -2.60(-57.78%)
May 13, 2025 4.700 4.700 4.230 4.500 1,426,313 -0.20(-4.26%)
May 12, 2025 4.339 4.700 4.339 4.700 2,064,846 -0.08(-1.67%)
May 09, 2025 4.600 4.850 4.500 4.780 15,258 +0.05(+1.06%)
May 08, 2025 4.600 4.755 4.550 4.730 49,413 +0.01(+0.21%)
May 07, 2025 4.320 4.900 4.320 4.720 48,443 -0.08(-1.67%)
May 06, 2025 4.330 4.800 4.150 4.800 122,761 +0.58(+13.74%)
May 05, 2025 3.980 4.220 3.860 4.220 31,538 +0.05(+1.20%)
May 02, 2025 4.100 4.250 3.860 4.170 79,874 +0.10(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.