Dark

BMGL
Basel Medical Group Ltd
stock NASDAQ

At Close

0.00USD0.000%(0.00)11,281

3.95Bid 5.41Ask 1.46Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	4.4917	4.9000	4.4917	4.9000	-0.609%	1,100	0.000%
2026-08-19	4.8500	5.2000	4.8300	4.9300	-5.192%	3,863	-0.609%
2026-08-18	4.7400	5.2000	4.7400	5.2000	-0.952%	3,342	-5.769%
2026-08-17	5.4255	5.4255	5.0100	5.2500	-0.190%	4,105	-6.667%
2026-08-14	4.8574	5.4900	4.5000	5.2600	+13.853%	37,819	-6.844%
2026-08-13	4.5700	5.5800	4.4900	4.6200	+2.439%	9,168	+6.061%
2026-08-12	4.1700	5.0000	4.1700	4.5100	-9.619%	14,426	+8.647%
2026-08-11	4.9200	4.9900	4.6200	4.9900	+1.837%	9,895	-1.804%
2026-08-10	5.1900	5.4000	4.9000	4.9000	-14.336%	5,895	0.000%
2026-08-07	5.5000	5.7200	5.5000	5.7200	+0.439%	6	-14.336%
2026-08-06	5.6950	5.6950	5.6950	5.6950	+1.696%	1,104	-13.960%
2026-08-05	5.8999	5.8999	5.5000	5.6000	-1.236%	1,163	-12.500%
2026-08-04	5.8800	6.3200	5.2900	5.6701	-3.897%	4,635	-13.582%
2026-08-03	5.6500	5.9000	5.6211	5.9000	+4.982%	1,596	-16.949%
2026-07-31	5.5400	5.9200	5.5400	5.6200	-5.546%	5,037	-12.811%
2026-07-30	5.6600	6.0000	5.6100	5.9500	-0.502%	7,702	-17.647%
2026-07-29	5.9300	6.0000	5.9300	5.9800	-6.122%	7,661	-18.060%
2026-07-28	5.8000	6.3700	5.8000	6.3700	+8.518%	3,461	-23.077%
2026-07-27	5.5800	5.9500	5.4100	5.8700	+1.382%	5,705	-16.525%
2026-07-24	5.6100	5.9300	5.4900	5.7900	+3.025%	8,276	-15.371%
2026-07-23	5.6101	5.7600	5.6101	5.6200	-4.340%	1,689	-12.811%
2026-07-22	5.5584	6.0000	5.5520	5.8750	-1.094%	7,478	-16.596%
2026-07-21	5.4000	6.0100	5.3900	5.9400	+10.204%	10,419	-17.508%
2026-07-20	5.2500	5.4300	5.1600	5.3900	+2.471%	6,348	-9.091%
2026-07-17	5.4200	5.5000	5.1900	5.2600	-6.071%	9,993	-6.844%
2026-07-16	5.9900	5.9900	5.5000	5.6000	-8.795%	17,701	-12.500%
2026-07-15	6.3000	6.7250	6.1000	6.1400	-24.384%	64,113	-20.195%
2026-07-14	6.0200	8.3600	5.9500	8.1200	+32.248%	321,350	-39.655%
2026-07-13	6.5000	6.5000	6.1400	6.1400	-7.040%	5,343	-20.195%
2026-07-10	6.6100	6.9300	6.2000	6.6050	-0.227%	6,473	-25.814%
2026-07-09	6.2200	7.2000	6.0300	6.6200	+6.431%	17,077	-25.982%
2026-07-08	5.9000	7.3900	5.6700	6.2200	+3.840%	14,532	-21.222%
2026-07-07	6.9300	7.2700	5.1000	5.9900	-14.915%	40,608	-18.197%
2026-07-06	7.3300	7.8177	6.4000	7.0400	-15.689%	30,193	-30.398%
2026-07-02	7.0000	10.6000	6.9000	8.3500	+17.772%	207,795	-41.317%
2026-07-01	7.1800	7.4000	6.9600	7.0900	+2.014%	3,040	-30.889%
2026-06-30	6.4500	7.0100	6.3000	6.9500	+2.206%	6,446	-29.496%
2026-06-29	6.2300	6.8999	6.2300	6.8000	-1.019%	5,816	-27.941%
2026-06-26	6.7000	6.8700	6.5000	6.8700	+2.385%	5,422	-28.675%
2026-06-25	6.9400	7.1000	6.4851	6.7100	-4.552%	6,484	-26.975%
2026-06-24	6.9300	7.1900	6.4600	7.0300	+1.443%	8,038	-30.299%
2026-06-23	6.9800	7.4326	6.7000	6.9300	-6.499%	52,603	-29.293%
2026-06-22	6.9200	7.5400	6.4900	7.4117	+0.088%	19,546	-33.888%
2026-06-18	6.6540	7.4052	6.4212	7.4052	+3.889%	9,245	-33.830%
2026-06-17	6.9828	7.2300	6.6264	7.1280	-5.714%	6,319	-31.257%
2026-06-16	6.6192	7.5600	6.6192	7.5600	+3.448%	6,088	-35.185%
2026-06-15	6.7920	7.3080	6.5076	7.3080	+3.238%	3,506	-32.950%
2026-06-12	6.4800	7.0788	6.2028	7.0788	+2.006%	6,743	-30.779%
2026-06-11	6.3600	6.9396	6.0564	6.9396	-1.465%	6,221	-29.391%
2026-06-10	5.5092	7.1856	5.2680	7.0428	-8.009%	42,969	-30.425%
2026-06-09	6.8988	7.7640	6.8928	7.6560	+7.299%	11,394	-35.998%
2026-06-08	6.2892	7.9200	6.2400	7.1352	+9.201%	44,155	-31.326%
2026-06-05	5.0052	8.0940	5.0052	6.5340	+12.268%	451,204	-25.008%
2026-06-04	5.9868	7.2024	5.6388	5.8200	-26.056%	92,653	-15.808%
2026-06-03	5.1408	9.4800	4.5960	7.8708	+19.624%	2,245,762	-37.745%
2026-06-02	6.9720	7.2000	4.9320	6.5796	-7.052%	4,965	-25.527%
2026-06-01	7.4328	7.7772	6.8400	7.0788	-0.690%	1,100	-30.779%
2026-05-29	7.4172	7.4172	7.0440	7.1280	+1.556%	1,438	-31.257%
2026-05-28	7.1340	7.1340	7.0188	7.0188	-0.848%	73	-30.187%
2026-05-27	6.9372	7.0800	6.9360	7.0788	+1.724%	1,756	-30.779%
2026-05-26	7.1484	7.1484	6.9588	6.9588	-2.897%	542	-29.586%
2026-05-22	7.2792	7.2792	6.8844	7.1664	-2.752%	843	-31.625%
2026-05-21	7.4712	7.4712	7.3200	7.3692	-4.791%	1,089	-33.507%
2026-05-20	7.3200	8.1588	7.3200	7.7400	-1.871%	412	-36.693%
2026-05-19	7.8720	7.9188	7.7964	7.8876	-0.318%	1,273	-37.877%
2026-05-18	7.8744	8.2644	7.8744	7.9128	+0.488%	1,191	-38.075%
2026-05-15	8.4000	8.4000	7.8744	7.8744	-6.257%	2,848	-37.773%
2026-05-14	8.9616	9.0000	8.4000	8.4000	-3.208%	1,248	-41.667%
2026-05-13	9.1200	9.2976	8.6400	8.6784	-5.278%	1,531	-43.538%
2026-05-12	9.3240	9.3240	9.1200	9.1620	0.000%	751	-46.518%
2026-05-11	8.7540	9.6000	8.7540	9.1620	+0.593%	4,753	-46.518%
2026-05-08	9.3480	9.3480	8.2992	9.1080	-0.132%	1,098	-46.201%
2026-05-07	8.3580	9.2160	8.1096	9.1200	+9.101%	3,515	-46.272%
2026-05-06	7.3980	9.2280	7.0812	8.3592	+14.761%	10,182	-41.382%
2026-05-05	6.7812	7.2840	6.7200	7.2840	+5.017%	1,878	-32.729%
2026-05-04	6.7188	6.9588	6.4800	6.9360	+3.214%	848	-29.354%
2026-05-01	6.8388	6.9468	6.7200	6.7200	-3.448%	402	-27.083%
2026-04-30	6.7080	6.9600	6.6012	6.9600	+3.571%	373	-29.598%
2026-04-29	6.6000	6.9192	6.6000	6.7200	-10.112%	1,529	-27.083%
2026-04-28	7.5600	7.5600	7.2912	7.4760	+2.131%	2,233	-34.457%
2026-04-27	7.2000	7.4760	7.2000	7.3200	-1.613%	682	-33.060%
2026-04-24	7.3200	7.4400	7.2612	7.4400	0.000%	657	-34.140%
2026-04-23	7.3200	7.6740	7.2000	7.4400	0.000%	1,091	-34.140%
2026-04-22	7.2000	7.6800	7.2000	7.4400	+0.016%	3,771	-34.140%
2026-04-21	7.5084	7.5600	7.3200	7.4388	-0.402%	932	-34.129%
2026-04-20	7.4340	7.5840	6.8772	7.4688	+9.002%	2,986	-34.394%
2026-04-17	6.9600	7.0020	6.5064	6.8520	-4.817%	3,804	-28.488%
2026-04-16	6.7200	7.2000	6.7200	7.1988	-0.017%	976	-31.933%
2026-04-15	6.6000	7.2000	6.6000	7.2000	+1.695%	772	-31.944%
2026-04-14	7.2000	7.2000	6.7212	7.0800	+6.903%	456	-30.791%
2026-04-13	6.7908	7.0800	6.6000	6.6228	-6.315%	2,036	-26.013%
2026-04-10	7.1760	7.1760	6.7896	7.0692	-4.830%	2,368	-30.685%
2026-04-09	7.1760	7.4844	7.1760	7.4280	+3.167%	1,163	-34.033%
2026-04-08	7.2936	7.3488	7.2000	7.2000	+0.840%	432	-31.944%
2026-04-07	7.3080	7.5300	7.1400	7.1400	-0.998%	1,746	-31.373%
2026-04-06	7.3200	7.3200	7.1400	7.2120	+0.991%	742	-32.058%
2026-04-02	7.3668	7.3668	7.1148	7.1412	-3.078%	114	-31.384%
2026-04-01	7.3740	7.3740	7.0812	7.3680	+4.050%	747	-33.496%
2026-03-31	6.9600	7.3164	6.9600	7.0812	+7.271%	1,086	-30.803%
2026-03-30	6.4980	6.9480	6.4980	6.6012	+2.459%	431	-25.771%
2026-03-27	6.8580	7.4184	6.2400	6.4428	-12.628%	3,068	-23.946%
2026-03-26	7.4892	7.4892	7.3200	7.3740	+1.403%	461	-33.550%
2026-03-25	7.8000	7.8000	7.2036	7.2720	-5.312%	1,198	-32.618%
2026-03-24	7.6800	8.4600	7.0656	7.6800	-7.260%	901	-36.198%
2026-03-23	8.8296	8.8296	7.1988	8.2812	-7.095%	4,202	-40.830%
2026-03-20	6.9720	9.4800	6.9600	8.9136	+25.898%	32,815	-45.028%
2026-03-19	7.2000	7.7988	7.0800	7.0800	-2.156%	1,662	-30.791%
2026-03-18	6.6000	7.2360	6.6000	7.2360	+1.345%	2,123	-32.283%
2026-03-17	7.2120	7.2120	6.9600	7.1400	0.000%	301	-31.373%
2026-03-16	7.1544	7.2960	6.9600	7.1400	-3.893%	1,584	-31.373%
2026-03-13	7.2000	7.4292	7.2000	7.4292	+3.719%	800	-34.044%
2026-03-12	7.3200	7.3332	6.9924	7.1628	-2.324%	975	-31.591%
2026-03-11	7.2840	7.3332	7.2000	7.3332	+2.020%	495	-33.181%
2026-03-10	6.9840	7.2000	6.9000	7.1880	+1.543%	1,549	-31.831%
2026-03-09	6.3000	7.2000	6.3000	7.0788	-0.017%	273	-30.779%
2026-03-06	6.8424	7.0800	6.8424	7.0800	-1.420%	499	-30.791%
2026-03-05	7.2948	7.2948	7.0356	7.1820	-1.563%	667	-31.774%
2026-03-04	6.9900	8.0400	6.8400	7.2960	+6.667%	1,430	-32.840%
2026-03-03	7.2000	7.2000	6.8400	6.8400	-5.111%	970	-28.363%
2026-03-02	7.2000	7.3920	7.2000	7.2084	+0.067%	571	-32.024%
2026-02-27	7.4400	7.4400	7.2000	7.2036	-3.177%	836	-31.978%
2026-02-26	7.4400	7.7700	7.4400	7.4400	-1.587%	374	-34.140%
2026-02-25	7.3776	8.0832	7.3776	7.5600	+2.589%	728	-35.185%
2026-02-24	7.3800	7.6740	7.3692	7.3692	-0.146%	748	-33.507%
2026-02-23	7.5000	7.5000	7.3200	7.3800	-3.891%	1,280	-33.604%
2026-02-20	8.0412	8.4768	7.6788	7.6788	-5.925%	3,032	-36.188%
2026-02-19	8.6400	8.6400	8.1600	8.1624	-3.654%	412	-39.969%
2026-02-18	8.1588	8.5200	8.1372	8.4720	+3.854%	1,219	-42.162%
2026-02-17	7.8120	8.2788	7.8000	8.1576	+7.871%	1,734	-39.933%
2026-02-13	7.3200	8.5320	7.3200	7.5624	+3.295%	28,531	-35.206%
2026-02-12	7.3200	7.5600	7.3200	7.3212	+1.599%	1,418	-33.071%
2026-02-11	7.3200	7.3200	7.2024	7.2060	-1.735%	267	-32.001%
2026-02-10	7.4520	8.1816	7.3320	7.3332	-1.435%	1,875	-33.181%
2026-02-09	8.0400	8.4000	7.3200	7.4400	-4.762%	1,620	-34.140%
2026-02-06	7.2000	7.8120	7.2000	7.8120	+6.425%	3,226	-37.276%
2026-02-05	7.6800	7.6800	7.2000	7.3404	-4.377%	2,647	-33.246%
2026-02-04	7.8420	8.4084	7.3200	7.6764	-8.510%	8,174	-36.168%
2026-02-03	8.4060	8.7312	8.3880	8.3904	-4.232%	716	-41.600%
2026-02-02	8.4972	9.8400	8.4516	8.7612	+2.312%	2,394	-44.072%
2026-01-30	10.8000	10.8000	8.5200	8.5632	-20.268%	11,326	-42.778%
2026-01-29	9.6000	11.0928	8.8800	10.7400	+12.934%	6,291	-54.376%
2026-01-28	9.6000	9.6000	8.8800	9.5100	-1.712%	1,766	-48.475%
2026-01-27	8.7888	9.7188	8.6184	9.6756	+4.497%	1,528	-49.357%
2026-01-26	9.3600	9.7344	8.7888	9.2592	-3.538%	2,129	-47.080%
2026-01-23	9.4800	9.9600	9.4236	9.5988	+2.538%	3,518	-48.952%
2026-01-22	9.3336	9.6000	9.0432	9.3612	+0.296%	707	-47.656%
2026-01-21	8.8008	9.3840	8.1600	9.3336	+2.383%	1,322	-47.501%
2026-01-20	9.6792	9.6792	8.9148	9.1164	-8.359%	2,332	-46.251%
2026-01-16	10.2840	10.3980	9.6624	9.9480	-0.120%	1,788	-50.744%
2026-01-15	9.4800	10.7988	9.3120	9.9600	+5.063%	6,229	-50.803%
2026-01-14	8.4600	9.4800	8.3580	9.4800	+8.546%	3,510	-48.312%
2026-01-13	7.7880	8.7408	7.2840	8.7336	+12.541%	4,275	-43.895%
2026-01-12	7.8840	8.0436	7.2720	7.7604	+2.051%	3,497	-36.859%
2026-01-09	7.9200	7.9200	7.5600	7.6044	-3.999%	1,545	-35.564%
2026-01-08	7.9920	8.9976	7.9200	7.9212	-5.294%	5,840	-38.141%
2026-01-07	7.5000	8.3844	7.3200	8.3640	+14.262%	6,967	-41.416%
2026-01-06	7.2000	8.7732	7.0872	7.3200	+3.548%	16,680	-33.060%
2026-01-05	6.8208	7.6152	6.8208	7.0692	+3.170%	2,042	-30.685%
2026-01-02	5.8800	7.1652	5.8800	6.8520	+16.531%	3,048	-28.488%
2025-12-31	6.2400	6.7200	5.8464	5.8800	-5.769%	9,111	-16.667%
2025-12-30	6.6240	6.9420	6.2400	6.2400	-2.311%	7,192	-21.474%
2025-12-29	6.8400	7.1088	6.0660	6.3876	-12.752%	11,372	-23.289%
2025-12-26	7.2000	7.6332	7.2000	7.3212	-5.601%	6,682	-33.071%
2025-12-24	7.9320	7.9320	7.5612	7.7556	-2.253%	1,398	-36.820%
2025-12-23	8.4612	8.6376	7.9224	7.9344	-6.873%	5,155	-38.244%
2025-12-22	8.4600	9.0000	8.4600	8.5200	-1.389%	2,903	-42.488%
2025-12-19	8.8920	9.3492	8.6400	8.6400	-2.703%	2,923	-43.287%
2025-12-18	8.7300	9.0000	8.5224	8.8800	-1.333%	3,477	-44.820%
2025-12-17	8.1600	9.6288	8.1600	9.0000	-1.575%	10,370	-45.556%
2025-12-16	9.1200	10.2000	8.9580	9.1440	-11.241%	8,683	-46.413%
2025-12-15	11.1600	11.1600	9.6720	10.3020	-6.988%	11,540	-52.436%
2025-12-12	9.1392	12.7200	9.1380	11.0760	+30.922%	126,600	-55.760%
2025-12-11	8.6088	9.3588	8.4600	8.4600	-2.233%	3,901	-42.080%
2025-12-10	9.0576	9.0576	8.4000	8.6532	-5.118%	7,810	-43.374%
2025-12-09	10.8000	10.8000	9.0012	9.1200	-17.382%	21,231	-46.272%
2025-12-08	12.2400	12.2400	11.0388	11.0388	-12.390%	10,807	-55.611%
2025-12-05	12.9600	13.0716	12.1200	12.6000	-3.670%	7,101	-61.111%
2025-12-04	13.0800	13.6800	12.9600	13.0800	-2.679%	1,815	-62.538%
2025-12-03	13.8240	13.9200	13.0800	13.4400	0.000%	4,153	-63.542%
2025-12-02	13.9200	14.2800	13.3200	13.4400	-3.448%	2,749	-63.542%
2025-12-01	13.9080	14.7600	13.6800	13.9200	-2.521%	1,389	-64.799%
2025-11-28	14.8800	14.8800	14.1600	14.2800	+1.277%	1,888	-65.686%
2025-11-26	13.8000	14.4000	13.6800	14.1000	+1.293%	2,899	-65.248%
2025-11-25	13.9200	14.4000	13.8012	13.9200	+0.870%	1,154	-64.799%
2025-11-24	13.9200	14.5200	13.2000	13.8000	-3.361%	4,982	-64.493%
2025-11-21	14.1600	15.1200	14.1600	14.2800	-3.252%	1,749	-65.686%
2025-11-20	14.4000	15.2400	14.4000	14.7600	+6.957%	2,117	-66.802%
2025-11-19	13.9800	14.7600	13.7004	13.8000	+0.877%	5,982	-64.493%
2025-11-18	13.5600	15.2292	13.2000	13.6800	+1.786%	5,253	-64.181%
2025-11-17	14.0400	15.3600	13.4400	13.4400	-7.438%	3,814	-63.542%
2025-11-14	14.6400	14.6400	13.4640	14.5200	-3.968%	5,242	-66.253%
2025-11-13	17.2800	17.7000	15.1200	15.1200	-10.000%	5,205	-67.593%
2025-11-12	17.5200	17.5200	16.8000	16.8000	-4.241%	5,023	-70.833%
2025-11-11	17.1600	18.4800	16.8960	17.5440	+0.274%	7,514	-72.070%
2025-11-10	17.1000	17.5200	16.9200	17.4960	+3.404%	1,847	-71.994%
2025-11-07	17.1600	17.6808	16.8000	16.9200	-5.369%	2,561	-71.040%
2025-11-06	17.2800	18.1200	16.8000	17.8800	+3.616%	3,220	-72.595%
2025-11-05	16.9200	17.4000	16.3200	17.2560	-0.828%	7,971	-71.604%
2025-11-04	18.1200	18.7200	17.4000	17.4000	-6.452%	4,446	-71.839%
2025-11-03	18.6000	18.7200	17.8800	18.6000	+2.649%	4,528	-73.656%
2025-10-31	18.7200	18.7200	18.0000	18.1200	-3.822%	3,496	-72.958%
2025-10-30	18.3600	18.9600	18.3600	18.8400	+2.614%	1,315	-73.992%
2025-10-29	19.0812	19.2000	18.3600	18.3600	-3.774%	5,854	-73.312%
2025-10-28	18.6000	19.4400	18.1212	19.0800	+1.923%	3,061	-74.319%
2025-10-27	19.8000	19.8000	18.7200	18.7200	-6.024%	1,803	-73.825%
2025-10-24	19.3200	19.9200	18.7320	19.9200	+5.732%	6,158	-75.402%
2025-10-23	19.4400	19.5600	18.8400	18.8400	-3.681%	2,976	-73.992%
2025-10-22	18.9600	20.3400	18.6960	19.5600	+0.617%	12,839	-74.949%
2025-10-21	19.8000	21.1632	19.4400	19.4400	-1.220%	1,854	-74.794%
2025-10-20	17.8800	21.7200	17.8800	19.6800	+7.895%	14,629	-75.102%
2025-10-17	18.1200	18.7200	17.9172	18.2400	-0.654%	3,865	-73.136%
2025-10-16	18.8400	19.5600	18.2400	18.3600	-2.548%	4,804	-73.312%
2025-10-15	18.8400	19.3200	18.4800	18.8400	0.000%	7,560	-73.992%
2025-10-14	18.1200	19.5600	17.1600	18.8400	+3.289%	5,990	-73.992%
2025-10-13	19.0800	19.0800	17.8800	18.2400	-7.317%	7,104	-73.136%
2025-10-10	19.3200	20.2800	19.3200	19.6800	-0.606%	13,076	-75.102%
2025-10-09	20.2800	20.2800	19.3200	19.8000	+2.484%	4,238	-75.253%
2025-10-08	18.6000	19.4400	18.1800	19.3200	+6.623%	25,966	-74.638%
2025-10-07	18.6000	18.9744	18.1200	18.1200	-3.205%	6,777	-72.958%
2025-10-06	19.2000	19.8000	18.6000	18.7200	-3.106%	13,988	-73.825%
2025-10-03	19.0800	20.8800	19.0800	19.3200	-1.829%	20,749	-74.638%
2025-10-02	20.6400	21.0000	19.2264	19.6800	-4.928%	18,116	-75.102%
2025-10-01	21.1200	21.8400	20.5200	20.7000	-5.220%	14,924	-76.329%
2025-09-30	21.4800	22.2000	21.4632	21.8400	+1.676%	12,587	-77.564%
2025-09-29	20.7600	21.7800	20.7600	21.4800	+1.705%	5,054	-77.188%
2025-09-26	21.7200	21.7200	20.6400	21.1200	-1.124%	5,060	-76.799%
2025-09-25	21.6000	21.9600	20.5200	21.3600	-1.657%	11,402	-77.060%
2025-09-24	22.2000	22.4400	21.7200	21.7200	-2.688%	21,442	-77.440%
2025-09-23	21.6000	23.2800	21.6000	22.3200	+4.494%	13,903	-78.047%
2025-09-22	21.4800	21.6084	21.1200	21.3600	-0.559%	6,042	-77.060%
2025-09-19	21.9600	22.5600	21.0000	21.4800	-2.981%	14,727	-77.188%
2025-09-18	23.6400	23.6892	22.0800	22.1400	-0.270%	18,924	-77.868%
2025-09-17	24.0012	24.6600	21.8400	22.2000	-10.628%	32,484	-77.928%
2025-09-16	23.8800	25.8000	23.6400	24.8400	+4.545%	13,677	-80.274%
2025-09-15	23.4000	24.0000	23.4000	23.7600	0.000%	4,461	-79.377%
2025-09-12	24.0000	24.2400	23.5200	23.7600	-1.000%	5,215	-79.377%
2025-09-11	24.1800	24.6000	23.4000	24.0000	-2.913%	10,127	-79.583%
2025-09-10	23.5200	24.7200	23.2800	24.7200	+5.641%	15,666	-80.178%
2025-09-09	23.0400	23.7600	22.9200	23.4000	0.000%	6,773	-79.060%
2025-09-08	24.0000	24.0000	23.4000	23.4000	-3.465%	5,636	-79.060%
2025-09-05	23.0400	24.7200	23.0400	24.2400	+4.663%	9,345	-79.785%
2025-09-04	24.0000	24.1824	23.1600	23.1600	-2.030%	3,481	-78.843%
2025-09-03	23.9940	24.3600	23.6400	23.6400	-1.500%	10,661	-79.272%
2025-09-02	23.2800	24.4800	23.2800	24.0000	-1.961%	4,579	-79.583%
2025-08-29	23.7600	24.7800	23.5200	24.4800	+3.030%	7,058	-79.984%
2025-08-28	24.4800	24.4800	22.8000	23.7600	+1.020%	4,425	-79.377%
2025-08-27	23.5200	24.2400	23.5200	23.5200	-2.970%	11,190	-79.167%
2025-08-26	23.7684	24.2400	23.2932	24.2400	+1.508%	7,110	-79.785%
2025-08-25	24.3600	24.3600	23.4000	23.8800	+0.505%	4,014	-79.481%
2025-08-22	22.5600	24.3600	22.5600	23.7600	+4.211%	11,925	-79.377%
2025-08-21	22.9200	23.2800	22.5600	22.8000	-2.062%	3,510	-78.509%
2025-08-20	22.6800	23.4000	21.6000	23.2800	+1.571%	9,108	-78.952%
2025-08-19	24.0000	24.7200	22.9200	22.9200	-8.612%	11,540	-78.621%
2025-08-18	23.2800	25.4400	23.2800	25.0800	+6.091%	19,448	-80.463%
2025-08-15	24.1200	24.5988	23.1600	23.6400	-3.902%	7,734	-79.272%
2025-08-14	24.7200	24.7200	24.0000	24.6000	-2.381%	13,763	-80.081%
2025-08-13	26.4000	26.4000	24.7200	25.2000	-3.670%	9,850	-80.556%
2025-08-12	24.2400	26.1600	24.1200	26.1600	+5.314%	14,733	-81.269%
2025-08-11	24.6000	25.2000	24.3600	24.8400	-0.241%	7,692	-80.274%
2025-08-08	24.1200	25.0800	24.1200	24.9000	+0.728%	6,392	-80.321%
2025-08-07	25.0800	25.4400	24.2400	24.7200	-2.370%	9,260	-80.178%
2025-08-06	24.1200	26.2800	24.1200	25.3200	+2.927%	18,772	-80.648%
2025-08-05	24.3600	25.5600	24.3600	24.6000	-0.485%	10,160	-80.081%
2025-08-04	24.0000	27.0000	24.0000	24.7200	+1.980%	19,906	-80.178%
2025-08-01	25.4400	26.1600	24.1200	24.2400	-7.763%	8,594	-79.785%
2025-07-31	25.9200	27.3600	25.6800	26.2800	+4.785%	17,793	-81.355%
2025-07-30	25.2000	26.1600	24.8400	25.0800	-2.791%	29,434	-80.463%
2025-07-29	26.4000	27.1200	25.8000	25.8000	-4.018%	8,492	-81.008%
2025-07-28	26.6400	27.2400	26.0412	26.8800	-0.444%	10,747	-81.771%
2025-07-25	27.2400	27.3912	25.9200	27.0000	+0.446%	13,412	-81.852%
2025-07-24	27.1200	27.6000	26.6400	26.8800	-2.183%	19,251	-81.771%
2025-07-23	26.4000	28.0800	26.0400	27.4800	+4.091%	22,913	-82.169%
2025-07-22	27.4800	28.2600	26.4000	26.4000	-5.983%	23,157	-81.439%
2025-07-21	26.8800	29.6124	26.5200	28.0800	-2.500%	57,944	-82.550%
2025-07-18	28.8000	31.4400	28.3200	28.8000	-14.286%	77,599	-82.986%
2025-07-17	35.2800	36.6000	32.7600	33.6000	+2.564%	108,247	-85.417%
2025-07-16	34.4400	34.6800	31.4400	32.7600	+6.641%	141,351	-85.043%
2025-07-15	32.8800	34.8000	30.0000	30.7200	-16.340%	133,250	-84.049%
2025-07-14	27.4800	54.6000	26.7600	36.7200	+36.000%	2,727,289	-86.656%
2025-07-11	35.7600	35.7600	25.2000	27.0000	-24.242%	178,871	-81.852%
2025-07-10	34.8000	39.6000	33.7200	35.6400	-17.956%	211,053	-86.251%
2025-07-09	37.3200	44.7600	31.5600	43.4400	+98.901%	7,151,742	-88.720%
2025-07-08	22.8000	22.9956	21.1200	21.8400	-5.208%	66,684	-77.564%
2025-07-07	20.6400	27.3600	20.6400	23.0400	+11.628%	178,496	-78.733%
2025-07-03	20.6400	21.1800	19.2012	20.6400	-1.149%	33,474	-76.260%
2025-07-02	19.0800	20.8800	18.1200	20.8800	+8.075%	77,548	-76.533%
2025-07-01	21.0000	21.1212	19.2600	19.3200	-9.551%	40,926	-74.638%
2025-06-30	20.4000	21.7200	20.1600	21.3600	+1.714%	29,096	-77.060%
2025-06-27	21.6000	25.7952	20.5212	21.0000	-2.778%	56,785	-76.667%
2025-06-26	24.3600	24.7200	20.1600	21.6000	-12.621%	81,194	-77.315%
2025-06-25	26.4000	26.8008	24.1200	24.7200	-8.036%	42,257	-80.178%
2025-06-24	29.0400	29.5200	25.3200	26.8800	-7.054%	61,268	-81.771%
2025-06-23	28.6800	31.5600	27.6000	28.9200	-0.823%	33,611	-83.057%
2025-06-20	30.8400	32.4000	28.2012	29.1600	-8.989%	31,522	-83.196%
2025-06-18	28.9200	34.2000	28.9200	32.0400	-1.476%	29,976	-84.707%
2025-06-17	36.4800	37.0800	30.0000	32.5200	-12.581%	93,843	-84.932%
2025-06-16	42.7800	44.0400	36.0000	37.2000	-10.405%	87,763	-86.828%
2025-06-13	52.6800	58.2000	35.1600	41.5200	-26.383%	214,034	-88.198%
2025-06-12	48.8400	59.0400	48.8400	56.4000	+12.440%	124,323	-91.312%
2025-06-11	48.1200	51.2400	46.8000	50.1600	+2.200%	49,311	-90.231%
2025-06-10	51.6000	55.6800	48.9168	49.0800	-7.256%	82,067	-90.016%
2025-06-09	47.5200	60.8400	45.6000	52.9200	+12.214%	203,931	-90.741%
2025-06-06	45.4800	50.6400	40.9200	47.1600	+0.255%	151,842	-89.610%
2025-06-05	53.5200	56.1600	45.2700	47.0400	-19.672%	231,485	-89.583%
2025-06-04	50.1600	61.5600	49.3200	58.5600	-4.126%	375,174	-91.633%
2025-06-03	52.5600	63.5988	49.4400	61.0800	+29.847%	1,924,134	-91.978%
2025-06-02	99.7800	112.8000	36.6000	47.0400	-35.526%	5,616,045	-89.583%
2025-05-30	15.3600	86.1600	14.6400	72.9600	+484.615%	14,783,197	-93.284%
2025-05-29	12.0000	14.0400	11.5200	12.4800	+1.961%	100,257	-60.737%
2025-05-28	13.3200	13.3200	10.9416	12.2400	-5.556%	102,476	-59.967%
2025-05-27	16.4400	16.4400	12.8400	12.9600	-21.168%	186,489	-62.191%
2025-05-23	14.1600	16.6800	14.1600	16.4400	+16.102%	130,209	-70.195%
2025-05-22	22.3200	23.4000	14.1000	14.1600	-36.898%	426,634	-65.395%
2025-05-21	22.8000	23.4600	21.1200	22.4400	-6.030%	72,961	-78.164%
2025-05-20	26.4000	27.2400	22.9200	23.8800	-6.573%	210,251	-79.481%
2025-05-19	28.4400	29.4000	25.3200	25.5600	-10.127%	83,649	-80.829%
2025-05-16	34.8000	43.4400	25.2000	28.4400	-9.886%	879,233	-82.771%
2025-05-15	24.0000	43.6800	23.0400	31.5600	+38.421%	1,272,898	-84.474%
2025-05-14	54.0000	78.0000	19.6800	22.8000	-57.778%	689,524	-78.509%
2025-05-13	56.4000	56.4000	50.7600	54.0000	-4.255%	118,859	-90.926%
2025-05-12	52.0680	56.4000	52.0680	56.4000	-1.674%	172,071	-91.312%
2025-05-09	55.2000	58.2000	54.0000	57.3600	+1.057%	1,272	-91.457%
2025-05-08	55.2000	57.0600	54.6000	56.7600	+0.212%	4,118	-91.367%
2025-05-07	51.8400	58.8000	51.8400	56.6400	-1.667%	4,037	-91.349%
2025-05-06	51.9600	57.6000	49.8000	57.6000	+13.744%	10,230	-91.493%
2025-05-05	47.7600	50.6400	46.3200	50.6400	+1.199%	2,628	-90.324%
2025-05-02	49.2000	51.0000	46.3200	50.0400	+2.457%	6,656	-90.208%
2025-05-01	51.9144	51.9144	48.6000	48.8400	-0.489%	4,412	-89.967%
2025-04-30	50.0400	50.7600	48.2400	49.0800	-2.153%	3,854	-90.016%
2025-04-29	49.9200	51.6000	49.2012	50.1600	+0.273%	9,067	-90.231%
2025-04-28	53.4000	54.7200	46.8000	50.0232	-3.727%	20,826	-90.205%
2025-04-25	53.7600	53.7600	51.9600	51.9600	-2.464%	2,802	-90.570%
2025-04-24	49.8000	53.7060	49.8000	53.2728	+0.895%	963	-90.802%
2025-04-23	52.6800	53.5200	51.0600	52.8000	-0.227%	1,007	-90.720%
2025-04-22	53.0400	53.0400	51.2400	52.9200	-0.226%	225	-90.741%
2025-04-21	52.8180	57.6000	51.6000	53.0400	-0.674%	5,350	-90.762%
2025-04-17	52.8000	55.5396	52.0800	53.4000	+0.907%	6,557	-90.824%
2025-04-16	52.2000	54.0000	50.4000	52.9200	+2.320%	4,068	-90.741%
2025-04-15	49.4400	53.1600	49.4400	51.7200	-3.795%	3,048	-90.526%
2025-04-14	56.1600	56.1600	51.0000	53.7600	-0.444%	6,813	-90.885%
2025-04-11	56.4000	59.4000	49.3200	54.0000	-4.357%	25,857	-90.926%
2025-04-10	54.0000	59.0904	52.8000	56.4600	-0.738%	7,794	-91.321%
2025-04-09	52.8000	57.6000	50.2800	56.8800	+14.770%	12,007	-91.385%
2025-04-08	60.9600	62.4000	43.5600	49.5600	-19.773%	39,762	-90.113%
2025-04-07	63.4800	66.0000	60.0000	61.7748	-6.231%	14,021	-92.068%
2025-04-04	63.3600	65.8800	61.3212	65.8800	+3.585%	3,338	-92.562%
2025-04-03	62.2800	65.7600	60.0000	63.6000	+2.317%	6,180	-92.296%
2025-04-02	59.4000	62.2800	58.0800	62.1600	+3.600%	20,797	-92.117%
2025-04-01	60.4800	61.9812	55.3200	60.0000	+2.459%	11,493	-91.833%
2025-03-31	51.7200	62.3700	51.7200	58.5600	+7.126%	7,432	-91.633%
2025-03-28	49.9200	54.6648	49.6800	54.6648	+4.801%	18,244	-91.036%
2025-03-27	50.7600	52.2000	48.6000	52.1604	+2.512%	18,155	-90.606%
2025-03-26	49.8000	50.8824	48.0240	50.8824	+2.173%	4,658	-90.370%
2025-03-25	49.9200	50.3856	48.2268	49.8000	-0.718%	16,040	-90.161%
2025-03-24	50.6400	52.4400	48.9600	50.1600	-0.713%	2,913	-90.231%
2025-03-21	49.5600	51.1200	48.2400	50.5200	0.000%	6,250	-90.301%
2025-03-20	50.6400	52.5600	49.2000	50.5200	-0.239%	29,390	-90.301%
2025-03-19	49.0800	52.5600	48.0168	50.6412	+4.458%	9,660	-90.324%
2025-03-18	48.1200	48.6000	47.5200	48.4800	0.000%	648	-89.893%
2025-03-17	48.1224	48.6492	47.6400	48.4800	-1.206%	16,773	-89.893%
2025-03-14	48.0228	49.2000	46.3200	49.0716	+1.978%	18,274	-90.015%
2025-03-13	48.4800	50.0400	48.1200	48.1200	-0.743%	10,307	-89.817%
2025-03-12	47.8800	49.0800	47.8800	48.4800	-0.493%	695	-89.893%
2025-03-11	46.9200	50.4000	46.9200	48.7200	+3.810%	3,895	-89.943%
2025-03-10	48.1200	49.0800	45.0000	46.9320	-2.711%	10,280	-89.559%
2025-03-07	49.2000	50.2800	48.0000	48.2400	-2.427%	14,209	-89.842%
2025-03-06	49.2000	51.6000	49.0800	49.4400	+0.611%	5,691	-90.089%
2025-03-05	51.1200	52.8000	49.0800	49.1400	-2.500%	3,749	-90.028%
2025-03-04	51.3600	52.7760	48.0000	50.4000	0.000%	9,406	-90.278%
2025-03-03	50.8800	53.2800	49.8000	50.4000	+0.637%	75,821	-90.278%

.dark-mode .QkFsZ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QkFsZ0{ color: #333333; background-color: white; border: 2px solid #333333; }BMGLBasel Medical Group Ltdstock NASDAQ

BMGL
Basel Medical Group Ltd
stock NASDAQ