NasdaqCM - Nasdaq Real Time Price USD
Basel Medical Group Ltd (BMGL)
4.0600
+0.1400
+(3.56%)
As of 12:44:51 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.7900 | 4.2200 | 3.4100 | 4.0600 | 4.0600 | 1,364,453 |
| Jun 5, 2025 | 4.4600 | 4.6800 | 3.7730 | 3.9200 | 3.9200 | 2,695,300 |
| Jun 4, 2025 | 4.1800 | 5.1300 | 4.1100 | 4.8800 | 4.8800 | 4,502,100 |
| Jun 3, 2025 | 4.3800 | 5.3000 | 4.1200 | 5.0900 | 5.0900 | 23,089,600 |
| Jun 2, 2025 | 8.3150 | 9.4000 | 3.0500 | 3.9200 | 3.9200 | 67,392,500 |
| May 30, 2025 | 1.2800 | 7.1800 | 1.2200 | 6.0800 | 6.0800 | 177,398,400 |
| May 29, 2025 | 1.0000 | 1.1700 | 0.9600 | 1.0400 | 1.0400 | 1,203,100 |
| May 28, 2025 | 1.1100 | 1.1100 | 0.9120 | 1.0200 | 1.0200 | 1,229,700 |
| May 27, 2025 | 1.3700 | 1.3700 | 1.0700 | 1.0800 | 1.0800 | 2,237,900 |
| May 23, 2025 | 1.1800 | 1.3900 | 1.1800 | 1.3700 | 1.3700 | 1,562,500 |
| May 22, 2025 | 1.8600 | 1.9500 | 1.1750 | 1.1800 | 1.1800 | 5,119,600 |
| May 21, 2025 | 1.9000 | 1.9550 | 1.7600 | 1.8700 | 1.8700 | 875,500 |
| May 20, 2025 | 2.2000 | 2.2700 | 1.9100 | 1.9900 | 1.9900 | 2,523,000 |
| May 19, 2025 | 2.3700 | 2.4500 | 2.1100 | 2.1300 | 2.1300 | 1,003,800 |
| May 16, 2025 | 2.9000 | 3.6200 | 2.1000 | 2.3700 | 2.3700 | 10,550,800 |
| May 15, 2025 | 2.0000 | 3.6400 | 1.9200 | 2.6300 | 2.6300 | 15,274,800 |
| May 14, 2025 | 4.5000 | 6.5000 | 1.6400 | 1.9000 | 1.9000 | 8,274,300 |
| May 13, 2025 | 4.7000 | 4.7000 | 4.2300 | 4.5000 | 4.5000 | 1,426,300 |
| May 12, 2025 | 4.3390 | 4.7000 | 4.3390 | 4.7000 | 4.7000 | 2,064,800 |
| May 9, 2025 | 4.6000 | 4.8500 | 4.5000 | 4.7800 | 4.7800 | 15,300 |
| May 8, 2025 | 4.6000 | 4.7550 | 4.5500 | 4.7300 | 4.7300 | 49,400 |
| May 7, 2025 | 4.3200 | 4.9000 | 4.3200 | 4.7200 | 4.7200 | 48,400 |
| May 6, 2025 | 4.3300 | 4.8000 | 4.1500 | 4.8000 | 4.8000 | 122,800 |
| May 5, 2025 | 3.9800 | 4.2200 | 3.8600 | 4.2200 | 4.2200 | 31,500 |
| May 2, 2025 | 4.1000 | 4.2500 | 3.8600 | 4.1700 | 4.1700 | 79,900 |
| May 1, 2025 | 4.3260 | 4.3260 | 4.0500 | 4.0700 | 4.0700 | 52,900 |
| Apr 30, 2025 | 4.1700 | 4.2300 | 4.0200 | 4.0900 | 4.0900 | 46,200 |
| Apr 29, 2025 | 4.1600 | 4.3000 | 4.1000 | 4.1800 | 4.1800 | 108,800 |
| Apr 28, 2025 | 4.4500 | 4.5600 | 3.9000 | 4.1690 | 4.1690 | 249,900 |
| Apr 25, 2025 | 4.4800 | 4.4800 | 4.3300 | 4.3300 | 4.3300 | 33,600 |
| Apr 24, 2025 | 4.1500 | 4.4760 | 4.1500 | 4.4390 | 4.4390 | 11,600 |
| Apr 23, 2025 | 4.3900 | 4.4600 | 4.2550 | 4.4000 | 4.4000 | 12,100 |
| Apr 22, 2025 | 4.4200 | 4.4200 | 4.2700 | 4.4100 | 4.4100 | 2,700 |
| Apr 21, 2025 | 4.4020 | 4.8000 | 4.3000 | 4.4200 | 4.4200 | 64,200 |
| Apr 17, 2025 | 4.4000 | 4.6280 | 4.3400 | 4.4500 | 4.4500 | 78,700 |
| Apr 16, 2025 | 4.3500 | 4.5000 | 4.2000 | 4.4100 | 4.4100 | 48,800 |
| Apr 15, 2025 | 4.1200 | 4.4300 | 4.1200 | 4.3100 | 4.3100 | 36,400 |
| Apr 14, 2025 | 4.6800 | 4.6800 | 4.2500 | 4.4800 | 4.4800 | 81,800 |
| Apr 11, 2025 | 4.7000 | 4.9500 | 4.1100 | 4.5000 | 4.5000 | 310,300 |
| Apr 10, 2025 | 4.5000 | 4.9240 | 4.4000 | 4.7050 | 4.7050 | 93,500 |
| Apr 9, 2025 | 4.4000 | 4.8000 | 4.1900 | 4.7400 | 4.7400 | 144,100 |
| Apr 8, 2025 | 5.0800 | 5.2000 | 3.6300 | 4.1300 | 4.1300 | 477,100 |
| Apr 7, 2025 | 5.2900 | 5.5000 | 5.0000 | 5.1480 | 5.1480 | 168,200 |
| Apr 4, 2025 | 5.2800 | 5.4900 | 5.1100 | 5.4900 | 5.4900 | 40,100 |
| Apr 3, 2025 | 5.1900 | 5.4800 | 5.0000 | 5.3000 | 5.3000 | 73,900 |
| Apr 2, 2025 | 4.9500 | 5.1900 | 4.8400 | 5.1800 | 5.1800 | 249,600 |
| Apr 1, 2025 | 5.0400 | 5.1650 | 4.6100 | 5.0000 | 5.0000 | 137,900 |
| Mar 31, 2025 | 4.3100 | 5.1980 | 4.3100 | 4.8800 | 4.8800 | 89,200 |
| Mar 28, 2025 | 4.1600 | 4.5550 | 4.1400 | 4.5550 | 4.5550 | 218,900 |
| Mar 27, 2025 | 4.2300 | 4.3500 | 4.0500 | 4.3470 | 4.3470 | 217,900 |
| Mar 26, 2025 | 4.1500 | 4.2400 | 4.0020 | 4.2400 | 4.2400 | 55,800 |
| Mar 25, 2025 | 4.1600 | 4.1990 | 4.0190 | 4.1500 | 4.1500 | 192,500 |
| Mar 24, 2025 | 4.2200 | 4.3700 | 4.0800 | 4.1800 | 4.1800 | 35,000 |
| Mar 21, 2025 | 4.1300 | 4.2600 | 4.0200 | 4.2100 | 4.2100 | 75,000 |
| Mar 20, 2025 | 4.2200 | 4.3800 | 4.1000 | 4.2100 | 4.2100 | 352,700 |
| Mar 19, 2025 | 4.0900 | 4.3800 | 4.0010 | 4.2200 | 4.2200 | 115,900 |
| Mar 18, 2025 | 4.0100 | 4.0500 | 3.9600 | 4.0400 | 4.0400 | 7,800 |
| Mar 17, 2025 | 4.0100 | 4.0540 | 3.9700 | 4.0400 | 4.0400 | 201,300 |
| Mar 14, 2025 | 4.0020 | 4.1000 | 3.8600 | 4.0890 | 4.0890 | 219,300 |
| Mar 13, 2025 | 4.0400 | 4.1700 | 4.0100 | 4.0100 | 4.0100 | 123,700 |
| Mar 12, 2025 | 3.9900 | 4.0900 | 3.9900 | 4.0400 | 4.0400 | 8,300 |
| Mar 11, 2025 | 3.9100 | 4.2000 | 3.9100 | 4.0600 | 4.0600 | 46,700 |
| Mar 10, 2025 | 4.0100 | 4.0900 | 3.7500 | 3.9110 | 3.9110 | 123,400 |
| Mar 7, 2025 | 4.1000 | 4.1900 | 4.0000 | 4.0200 | 4.0200 | 170,500 |
| Mar 6, 2025 | 4.1000 | 4.3000 | 4.0900 | 4.1200 | 4.1200 | 67,900 |
| Mar 5, 2025 | 4.2600 | 4.4000 | 4.0900 | 4.0950 | 4.0950 | 45,000 |
| Mar 4, 2025 | 4.2800 | 4.3980 | 4.0000 | 4.2000 | 4.2000 | 112,900 |
| Mar 3, 2025 | 4.2400 | 4.4400 | 4.1500 | 4.2000 | 4.2000 | 909,800 |
| Feb 28, 2025 | 4.1000 | 4.3780 | 4.0800 | 4.1730 | 4.1730 | 362,300 |
| Feb 27, 2025 | 4.1100 | 4.4300 | 4.0000 | 4.1700 | 4.1700 | 303,200 |
| Feb 26, 2025 | 4.4400 | 4.4600 | 4.0000 | 4.1400 | 4.1400 | 217,800 |
| Feb 25, 2025 | 4.1900 | 5.4000 | 4.0500 | 4.4400 | 4.4400 | 2,611,300 |
Related Tickers
NIVF NewGenIvf Group Limited
2.1700
-5.65%
MODV ModivCare Inc.
3.9199
-5.77%
NAKA Kindly MD, Inc.
16.02
0.00%
KDLY Kindly MD, Inc.
24.94
+9.24%
SRXH SRx Health Solutions Inc.
0.6111
-3.00%
NUTX Nutex Health Inc.
116.02
-5.98%
NIVFW NewGenIvf Group Limited
0.0230
-0.43%
CMPS COMPASS Pathways plc
4.8850
+7.84%
HCA HCA Healthcare, Inc.
383.63
+0.53%
SGRY Surgery Partners, Inc.
23.15
-0.09%