NasdaqCM - Delayed Quote
USD
Basel Medical Group Ltd (BMGL)
5.11
+0.07
(+1.39%)
At close: 4:00:01 PM EST
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
Nov 2, 2026
5.02
5.16
4.95
5.11
5.11
1,881,275
Oct 30, 2026
4.76
5.09
4.75
5.04
5.04
1,781,600
Oct 29, 2026
4.59
4.94
4.55
4.75
4.75
1,319,400
Oct 28, 2026
4.59
4.70
4.51
4.60
4.60
2,013,100
Oct 27, 2026
4.56
4.63
4.50
4.63
4.63
1,065,700
Oct 26, 2026
4.44
4.55
4.41
4.55
4.55
1,601,800
Oct 23, 2026
4.43
4.50
4.38
4.44
4.44
1,642,000
Oct 22, 2026
4.43
4.71
4.43
4.45
4.45
993,700
Oct 21, 2026
4.20
4.45
4.07
4.43
4.43
1,203,000
Oct 20, 2026
4.08
4.29
4.03
4.18
4.18
1,345,800
Oct 19, 2026
3.93
4.11
3.77
4.05
4.05
1,743,800
Oct 16, 2026
3.97
3.97
3.80
3.95
3.95
1,448,500
Oct 15, 2026
3.94
3.94
3.78
3.91
3.91
1,436,800
Oct 14, 2026
3.88
4.14
3.75
3.85
3.85
1,601,100
Oct 13, 2026
3.87
4.17
3.71
3.85
3.85
1,138,000
Oct 12, 2026
3.57
4.30
3.57
3.71
3.71
471,500
Oct 9, 2026
3.50
3.88
3.43
3.75
3.75
104,000
Oct 8, 2026
3.20
3.74
2.56
3.60
3.60
126,900
Oct 7, 2026
3.20
3.30
3.18
3.28
3.28
12,600
Oct 6, 2026
3.25
3.33
3.20
3.33
3.33
9,600
Oct 5, 2026
3.22
3.55
3.17
3.17
3.17
13,400
Oct 2, 2026
3.05
3.35
2.95
3.28
3.28
25,200
Oct 1, 2026
3.12
3.25
3.02
3.02
3.02
10,400
Sep 30, 2026
3.31
3.31
3.03
3.12
3.12
7,000
Sep 29, 2026
3.43
3.44
3.04
3.10
3.10
130,500
Sep 28, 2026
3.70
3.70
3.45
3.47
3.47
12,700
Sep 25, 2026
3.80
3.84
3.68
3.70
3.70
4,700
Sep 24, 2026
4.09
4.09
3.70
3.80
3.80
61,500
Sep 23, 2026
4.08
4.24
3.88
4.09
4.09
40,900
Sep 22, 2026
4.50
4.60
3.89
4.19
4.19
43,200
Sep 21, 2026
4.50
4.84
4.37
4.59
4.59
22,700
Sep 18, 2026
4.70
5.20
4.61
4.61
4.61
35,600
Sep 17, 2026
4.30
5.50
4.30
4.31
4.31
118,100
Sep 16, 2026
4.50
5.13
3.90
4.10
4.10
160,600
Sep 15, 2026
6.00
6.59
5.22
5.34
5.34
389,300
Sep 14, 2026
8.06
9.22
6.83
7.14
7.14
31,904,000
Sep 11, 2026
4.58
4.58
4.58
4.58
4.58
-
Sep 10, 2026
4.58
4.69
4.58
4.58
4.58
2,800
Sep 9, 2026
4.78
4.78
4.78
4.78
4.78
-
Sep 8, 2026
4.58
5.00
4.58
4.78
4.78
1,200
Sep 4, 2026
4.78
4.78
4.78
4.78
4.78
-
Sep 3, 2026
4.95
4.95
4.78
4.78
4.78
600
Sep 2, 2026
5.08
5.08
4.51
4.94
4.94
3,000
Sep 1, 2026
5.12
5.16
5.08
5.08
5.08
1,200
Aug 31, 2026
5.09
5.56
5.08
5.56
5.56
3,700
Aug 28, 2026
5.25
5.34
5.17
5.24
5.24
10,900
Aug 27, 2026
5.39
5.60
4.80
5.45
5.45
38,800
Aug 26, 2026
4.54
6.00
4.49
5.93
5.93
222,200
Aug 25, 2026
4.80
4.80
4.80
4.80
4.80
-
Aug 24, 2026
4.80
4.99
4.80
4.80
4.80
1,200
Aug 21, 2026
4.98
5.30
4.55
5.30
5.30
11,600
Aug 20, 2026
4.49
4.90
4.49
4.90
4.90
1,100
Aug 19, 2026
4.85
5.20
4.83
4.93
4.93
3,800
Aug 18, 2026
4.74
5.20
4.74
5.20
5.20
3,300
Aug 17, 2026
5.43
5.43
5.01
5.25
5.25
4,100
Aug 14, 2026
4.86
5.49
4.50
5.26
5.26
37,800
Aug 13, 2026
4.57
5.58
4.49
4.62
4.62
9,200
Aug 12, 2026
4.17
5.00
4.17
4.51
4.51
14,400
Aug 11, 2026
4.92
4.99
4.62
4.99
4.99
9,800
Aug 10, 2026
5.19
5.40
4.90
4.90
4.90
5,800
Aug 7, 2026
5.70
5.70
5.70
5.70
5.70
-
Aug 6, 2026
5.70
5.70
5.70
5.70
5.70
1,100
Aug 5, 2026
5.90
5.90
5.50
5.60
5.60
1,200
Aug 4, 2026
5.88
6.32
5.29
5.67
5.67
4,600
Aug 3, 2026
5.65
5.90
5.62
5.90
5.90
1,600
Jul 31, 2026
5.54
5.92
5.54
5.62
5.62
5,000
Jul 30, 2026
5.66
6.00
5.61
5.95
5.95
7,700
Jul 29, 2026
5.93
6.00
5.93
5.98
5.98
7,200
Jul 28, 2026
5.80
6.37
5.80
6.37
6.37
3,500
Jul 27, 2026
5.58
5.95
5.41
5.87
5.87
5,700
Jul 24, 2026
5.61
5.93
5.49
5.79
5.79
8,300
Jul 23, 2026
5.61
5.76
5.61
5.62
5.62
1,700
Jul 22, 2026
5.56
6.00
5.55
5.88
5.88
7,500
Jul 21, 2026
5.40
6.01
5.39
5.94
5.94
10,400
Jul 20, 2026
5.25
5.43
5.16
5.39
5.39
6,300
Jul 17, 2026
5.42
5.50
5.19
5.26
5.26
10,000
Jul 16, 2026
5.99
5.99
5.50
5.60
5.60
17,700
Jul 15, 2026
6.30
6.72
6.10
6.14
6.14
64,100
Jul 14, 2026
6.02
8.36
5.95
8.12
8.12
321,400
Jul 13, 2026
6.50
6.50
6.14
6.14
6.14
5,200
Jul 10, 2026
6.61
6.93
6.20
6.61
6.61
6,500
Jul 9, 2026
6.22
7.20
6.03
6.62
6.62
17,000
Jul 8, 2026
5.90
7.39
5.67
6.22
6.22
14,500
Jul 7, 2026
6.93
7.27
5.10
5.99
5.99
40,500
Jul 6, 2026
7.33
7.82
6.40
7.04
7.04
30,100
Jul 2, 2026
7.00
10.60
6.90
8.35
8.35
203,600
Jul 1, 2026
7.18
7.40
6.96
7.09
7.09
3,000
Jun 30, 2026
6.45
7.01
6.30
6.95
6.95
6,400
Jun 29, 2026
6.23
6.90
6.23
6.80
6.80
5,800
Jun 26, 2026
6.70
6.87
6.50
6.87
6.87
5,400
Jun 25, 2026
6.94
7.10
6.49
6.71
6.71
6,500
Jun 24, 2026
6.93
7.19
6.46
7.03
7.03
8,000
Jun 23, 2026
6.98
7.43
6.70
6.93
6.93
52,600
Jun 22, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
6.92
7.54
6.49
7.41
7.41
19,500
Jun 18, 2026
6.66
7.40
6.42
7.40
7.40
9,242
Jun 17, 2026
6.98
7.22
6.62
7.13
7.13
6,317
Jun 16, 2026
6.62
7.56
6.62
7.56
7.56
6,083
Jun 15, 2026
6.79
7.31
6.50
7.31
7.31
3,508
Jun 12, 2026
6.48
7.08
6.20
7.08
7.08
6,633
Jun 11, 2026
6.36
6.94
6.06
6.94
6.94
6,217
Jun 10, 2026
5.51
7.19
5.27
7.04
7.04
42,967
Jun 9, 2026
6.90
7.76
6.89
7.66
7.66
11,392
Jun 8, 2026
6.29
7.92
6.24
7.14
7.14
44,158
Jun 5, 2026
5.00
8.09
5.00
6.54
6.54
451,200
Jun 4, 2026
5.99
7.20
5.64
5.82
5.82
92,650
Jun 3, 2026
5.14
9.48
4.60
7.87
7.87
2,245,758
Jun 2, 2026
6.97
7.20
4.93
6.58
6.58
4,967
Jun 1, 2026
7.43
7.78
6.84
7.08
7.08
1,100
May 29, 2026
7.42
7.42
7.04
7.13
7.13
1,417
May 28, 2026
7.14
7.14
7.02
7.02
7.02
75
May 27, 2026
6.94
7.08
6.94
7.08
7.08
1,742
May 26, 2026
7.15
7.15
6.96
6.96
6.96
425
May 22, 2026
7.28
7.28
6.89
7.16
7.16
842
May 21, 2026
7.48
7.48
7.32
7.37
7.37
1,083
May 20, 2026
7.32
8.16
7.32
7.74
7.74
408
May 19, 2026
7.87
7.92
7.80
7.88
7.88
1,275
May 18, 2026
7.87
8.27
7.87
7.91
7.91
1,183
May 15, 2026
8.40
8.40
7.87
7.87
7.87
2,850
May 14, 2026
8.96
9.00
8.40
8.40
8.40
1,250
May 13, 2026
9.12
9.30
8.64
8.68
8.68
1,533
May 12, 2026
9.32
9.32
9.12
9.17
9.17
750
May 11, 2026
8.76
9.60
8.76
9.17
9.17
4,750
May 8, 2026
9.35
9.35
8.30
9.11
9.11
1,083
May 7, 2026
8.36
9.22
8.11
9.12
9.12
3,517
May 6, 2026
7.40
9.23
7.08
8.36
8.36
10,175
May 5, 2026
6.78
7.28
6.72
7.28
7.28
1,875
May 4, 2026
6.72
6.96
6.48
6.94
6.94
842
May 1, 2026
6.84
6.95
6.72
6.72
6.72
375
Apr 30, 2026
6.71
6.96
6.60
6.96
6.96
375
Apr 29, 2026
6.60
6.92
6.60
6.72
6.72
1,508
Apr 28, 2026
7.56
7.56
7.30
7.48
7.48
2,233
Apr 27, 2026
7.20
7.48
7.20
7.32
7.32
675
Apr 24, 2026
7.32
7.44
7.26
7.44
7.44
658
Apr 23, 2026
7.32
7.68
7.20
7.44
7.44
1,092
Apr 22, 2026
7.20
7.68
7.20
7.44
7.44
3,775
Apr 21, 2026
7.51
7.56
7.32
7.44
7.44
933
Apr 20, 2026
7.44
7.58
6.88
7.46
7.46
2,983
Apr 17, 2026
6.96
7.01
6.50
6.85
6.85
3,808
Apr 16, 2026
6.72
7.20
6.72
7.20
7.20
967
Apr 15, 2026
6.60
7.20
6.60
7.20
7.20
767
Apr 14, 2026
7.20
7.20
6.72
7.08
7.08
458
Apr 13, 2026
6.79
7.08
6.60
6.62
6.62
2,033
Apr 10, 2026
7.18
7.18
6.79
7.07
7.07
2,367
Apr 9, 2026
7.18
7.49
7.18
7.43
7.43
1,167
Apr 8, 2026
7.30
7.34
7.20
7.20
7.20
433
Apr 7, 2026
7.31
7.54
7.14
7.14
7.14
1,750
Apr 6, 2026
7.32
7.32
7.14
7.21
7.21
742
Apr 2, 2026
7.37
7.37
7.12
7.14
7.14
117
Apr 1, 2026
7.38
7.38
7.08
7.37
7.37
742
Mar 31, 2026
6.96
7.32
6.96
7.08
7.08
1,083
Mar 30, 2026
6.50
6.95
6.50
6.60
6.60
425
Mar 27, 2026
6.86
7.42
6.24
6.44
6.44
3,042
Mar 26, 2026
7.49
7.49
7.32
7.38
7.38
458
Mar 25, 2026
7.80
7.80
7.20
7.27
7.27
1,192
Mar 24, 2026
7.68
8.46
7.07
7.68
7.68
900
Mar 23, 2026
8.83
8.83
7.20
8.28
8.28
4,200
Mar 20, 2026
6.97
9.48
6.96
8.92
8.92
32,817
Mar 19, 2026
7.20
7.80
7.08
7.08
7.08
1,658
Mar 18, 2026
6.60
7.24
6.60
7.24
7.24
2,125
Mar 17, 2026
7.21
7.21
6.96
7.14
7.14
300
Mar 16, 2026
7.15
7.30
6.96
7.14
7.14
1,583
Mar 13, 2026
7.20
7.43
7.20
7.43
7.43
800
Mar 12, 2026
7.32
7.33
7.00
7.16
7.16
975
Mar 11, 2026
7.28
7.33
7.20
7.33
7.33
492
Mar 10, 2026
6.98
7.20
6.90
7.19
7.19
1,550
Mar 9, 2026
6.30
7.20
6.30
7.08
7.08
275
Mar 6, 2026
6.84
7.08
6.84
7.08
7.08
492
Mar 5, 2026
7.30
7.30
7.03
7.19
7.19
617
Mar 4, 2026
7.00
8.04
6.84
7.30
7.30
1,433
Mar 3, 2026
7.20
7.20
6.84
6.84
6.84
967
Mar 2, 2026
7.20
7.39
7.20
7.21
7.21
567
Feb 27, 2026
7.44
7.44
7.20
7.20
7.20
833
Feb 26, 2026
7.44
7.78
7.44
7.44
7.44
375
Feb 25, 2026
7.38
8.09
7.38
7.56
7.56
725
Feb 24, 2026
7.38
7.68
7.37
7.37
7.37
742
Feb 23, 2026
7.50
7.50
7.32
7.38
7.38
1,275
Feb 20, 2026
8.04
8.47
7.68
7.68
7.68
3,008
Feb 19, 2026
8.64
8.64
8.16
8.16
8.16
400
Feb 18, 2026
8.16
8.52
8.14
8.47
8.47
1,217
Feb 17, 2026
7.81
8.28
7.80
8.16
8.16
1,733
Feb 13, 2026
7.32
8.53
7.32
7.56
7.56
28,517
Feb 12, 2026
7.32
7.56
7.32
7.32
7.32
1,417
Feb 11, 2026
7.32
7.32
7.20
7.21
7.21
250
Feb 10, 2026
7.45
8.18
7.33
7.33
7.33
1,875
Feb 9, 2026
8.04
8.40
7.32
7.44
7.44
1,600
Feb 6, 2026
7.20
7.81
7.20
7.81
7.81
3,225
Feb 5, 2026
7.68
7.68
7.20
7.34
7.34
2,642
Feb 4, 2026
7.85
8.41
7.32
7.68
7.68
8,142
Feb 3, 2026
8.41
8.74
8.39
8.39
8.39
717
Feb 2, 2026
8.50
9.84
8.45
8.76
8.76
2,392
Jan 30, 2026
10.80
10.80
8.52
8.57
8.57
11,292
Jan 29, 2026
9.60
11.09
8.88
10.74
10.74
6,292
Jan 28, 2026
9.60
9.60
8.88
9.52
9.52
1,767
Jan 27, 2026
8.78
9.72
8.62
9.67
9.67
1,525
Jan 26, 2026
9.36
9.73
8.78
9.26
9.26
2,125
Jan 23, 2026
9.48
9.96
9.42
9.60
9.60
3,508
Jan 22, 2026
9.34
9.60
9.05
9.36
9.36
708
Jan 21, 2026
8.80
9.38
8.16
9.34
9.34
1,325
Jan 20, 2026
9.68
9.68
8.92
9.12
9.12
2,333
Jan 16, 2026
10.28
10.40
9.66
9.95
9.95
1,792
Jan 15, 2026
9.48
10.80
9.31
9.96
9.96
6,233
Jan 14, 2026
8.46
9.48
8.36
9.48
9.48
3,508
Jan 13, 2026
7.79
8.74
7.28
8.74
8.74
4,267
Jan 12, 2026
7.88
8.04
7.27
7.76
7.76
3,500
Jan 9, 2026
7.92
7.92
7.56
7.61
7.61
1,542
Jan 8, 2026
7.99
9.00
7.92
7.92
7.92
5,833
Jan 7, 2026
7.50
8.39
7.32
8.36
8.36
6,933
Jan 6, 2026
7.20
8.77
7.09
7.32
7.32
16,683
Jan 5, 2026
6.82
7.62
6.82
7.07
7.07
2,042
Jan 2, 2026
5.88
7.16
5.88
6.85
6.85
3,050
Dec 31, 2025
6.24
6.72
5.84
5.88
5.88
9,108
Dec 30, 2025
6.62
6.95
6.24
6.24
6.24
7,183
Dec 29, 2025
6.84
7.10
6.07
6.38
6.38
11,375
Dec 26, 2025
7.20
7.63
7.20
7.32
7.32
6,683
Dec 24, 2025
7.93
7.93
7.56
7.75
7.75
1,400
Dec 23, 2025
8.46
8.64
7.92
7.93
7.93
5,158
Dec 22, 2025
8.46
9.00
8.46
8.52
8.52
2,900
Dec 19, 2025
8.89
9.35
8.64
8.64
8.64
2,917
Dec 18, 2025
8.74
9.00
8.52
8.88
8.88
3,475
Dec 17, 2025
8.16
9.62
8.16
9.00
9.00
10,367
Dec 16, 2025
9.12
10.20
8.96
9.14
9.14
8,667
Dec 15, 2025
11.16
11.16
9.67
10.31
10.31
11,542
Dec 12, 2025
9.14
12.72
9.14
11.08
11.08
126,600
Dec 11, 2025
8.60
9.36
8.46
8.46
8.46
3,867
Dec 10, 2025
9.06
9.06
8.40
8.65
8.65
7,808
Dec 9, 2025
10.80
10.80
9.00
9.12
9.12
21,233
Dec 8, 2025
12.24
12.24
11.04
11.04
11.04
10,808
Dec 5, 2025
12.96
13.07
12.12
12.60
12.60
7,100
Dec 4, 2025
13.08
13.68
12.96
13.08
13.08
1,817
Dec 3, 2025
13.82
13.92
13.08
13.44
13.44
4,150
Dec 2, 2025
13.92
14.28
13.32
13.44
13.44
2,750
Dec 1, 2025
13.91
14.76
13.68
13.92
13.92
1,392
Nov 28, 2025
14.88
14.88
14.16
14.28
14.28
1,892
Nov 26, 2025
13.80
14.40
13.68
14.10
14.10
2,900
Nov 25, 2025
13.92
14.40
13.80
13.92
13.92
1,150
Nov 24, 2025
13.92
14.52
13.20
13.80
13.80
4,983
Nov 21, 2025
14.16
15.12
14.16
14.28
14.28
1,750
Nov 20, 2025
14.40
15.24
14.40
14.76
14.76
2,117
Nov 19, 2025
13.98
14.76
13.70
13.80
13.80
5,975
Nov 18, 2025
13.56
15.23
13.20
13.68
13.68
5,250
Nov 17, 2025
14.04
15.36
13.44
13.44
13.44
3,808
Nov 14, 2025
14.64
14.64
13.46
14.52
14.52
5,233
Nov 13, 2025
17.28
17.70
15.12
15.12
15.12
5,208
Nov 12, 2025
17.52
17.52
16.80
16.80
16.80
5,025
Nov 11, 2025
17.16
18.48
16.90
17.54
17.54
7,517
Nov 10, 2025
17.10
17.52
16.92
17.50
17.50
1,850
Nov 7, 2025
17.16
17.68
16.80
16.92
16.92
2,550
Nov 6, 2025
17.28
18.12
16.80
17.88
17.88
3,217
Nov 5, 2025
16.92
17.40
16.32
17.26
17.26
7,967
Nov 4, 2025
18.12
18.72
17.40
17.40
17.40
4,442
Nov 3, 2025
18.60
18.72
17.88
18.60
18.60
4,525
