MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMGL — Basel Medical Group Ltd Ordinary Shares
NasdaqBasel Medical Group Ltd Ordinary Shares
$3.28
+0.26(+8.61%)
- O
- 3.05
- H
- 3.35
- L
- 2.95
- V
- 25.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.28
Period Return-27.11%
Period High$10.60
Period Low$0.38
Avg Daily Volume1.07M
Total Trading Days365
BMGL — Historical OHLCV Price & Volume Table
Apr 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.05 | $3.35 | $2.95 | $3.28 | +$0.26 | +8.61% | 25,026 | $3.15 | $2.95 $3.35 |
| Oct 1, 2026 | $3.12 | $3.25 | $3.02 | $3.02 | $-0.10 | -3.21% | 10,434 | $3.12 | $3.02 $3.25 |
| Sep 30, 2026 | $3.31 | $3.31 | $3.03 | $3.12 | +$0.02 | +0.65% | 7,119 | $3.17 | $3.03 $3.31 |
| Sep 29, 2026 | $3.43 | $3.44 | $3.04 | $3.10 | $-0.37 | -10.66% | 130,540 | $3.19 | $3.04 $3.44 |
| Sep 28, 2026 | $3.70 | $3.70 | $3.45 | $3.47 | $-0.23 | -6.22% | 13,001 | $3.60 | $3.45 $3.70 |
| Sep 25, 2026 | $3.80 | $3.84 | $3.68 | $3.70 | $-0.10 | -2.63% | 4,868 | $3.73 | $3.68 $3.84 |
| Sep 24, 2026 | $4.09 | $4.09 | $3.70 | $3.80 | $-0.29 | -7.09% | 61,706 | $3.82 | $3.70 $4.09 |
| Sep 23, 2026 | $4.08 | $4.24 | $3.88 | $4.09 | $-0.10 | -2.39% | 41,137 | $4.01 | $3.88 $4.24 |
| Sep 22, 2026 | $4.50 | $4.60 | $3.89 | $4.19 | $-0.40 | -8.71% | 43,358 | $4.07 | $3.89 $4.60 |
| Sep 21, 2026 | $4.50 | $4.84 | $4.37 | $4.59 | $-0.02 | -0.43% | 22,698 | $4.52 | $4.37 $4.84 |
| Sep 18, 2026 | $4.70 | $5.20 | $4.61 | $4.61 | +$0.30 | +6.96% | 35,644 | $4.80 | $4.61 $5.20 |
| Sep 17, 2026 | $4.30 | $5.50 | $4.30 | $4.31 | +$0.21 | +5.12% | 120,032 | $4.69 | $4.30 $5.50 |
| Sep 16, 2026 | $4.50 | $5.13 | $3.90 | $4.10 | $-1.24 | -23.22% | 162,666 | $4.48 | $3.90 $5.13 |
| Sep 15, 2026 | $6.00 | $6.59 | $5.22 | $5.34 | $-1.80 | -25.21% | 386,736 | $6.02 | $5.22 $6.59 |
| Sep 14, 2026 | $8.06 | $9.22 | $6.83 | $7.14 | +$2.56 | +55.90% | 31,386,205 | $7.67 | $6.83 $9.22 |
| Sep 10, 2026 | $4.58 | $4.69 | $4.58 | $4.58 | $-0.20 | -4.18% | 2,789 | $4.63 | $4.58 $4.69 |
| Sep 8, 2026 | $4.58 | $5.00 | $4.58 | $4.78 | +$0.00 | +0.00% | 1,192 | $4.70 | $4.58 $5.00 |
| Sep 3, 2026 | $4.95 | $4.95 | $4.78 | $4.78 | $-0.16 | -3.24% | 560 | $4.74 | $4.78 $4.95 |
| Sep 2, 2026 | $5.08 | $5.08 | $4.51 | $4.94 | $-0.14 | -2.76% | 2,993 | $4.77 | $4.51 $5.08 |
| Sep 1, 2026 | $5.12 | $5.16 | $5.08 | $5.08 | $-0.48 | -8.63% | 1,198 | $5.10 | $5.08 $5.16 |
| Aug 31, 2026 | $5.09 | $5.56 | $5.08 | $5.56 | +$0.32 | +6.11% | 3,698 | $5.17 | $5.08 $5.56 |
| Aug 28, 2026 | $5.25 | $5.34 | $5.17 | $5.24 | $-0.21 | -3.85% | 10,963 | $5.24 | $5.17 $5.34 |
| Aug 27, 2026 | $5.40 | $5.60 | $4.80 | $5.45 | $-0.49 | -8.17% | 40,549 | $5.27 | $4.80 $5.60 |
| Aug 26, 2026 | $4.54 | $6.00 | $4.49 | $5.94 | +$1.14 | +23.65% | 222,184 | $6.21 | $4.49 $6.00 |
| Aug 24, 2026 | $4.80 | $4.99 | $4.80 | $4.80 | $-0.50 | -9.43% | 1,207 | $4.83 | $4.80 $4.99 |
| Aug 21, 2026 | $4.98 | $5.30 | $4.55 | $5.30 | +$0.40 | +8.16% | 11,631 | $4.72 | $4.55 $5.30 |
| Aug 20, 2026 | $4.49 | $4.90 | $4.49 | $4.90 | $-0.03 | -0.61% | 1,080 | $4.72 | $4.49 $4.90 |
| Aug 19, 2026 | $4.85 | $5.20 | $4.83 | $4.93 | $-0.27 | -5.19% | 3,814 | $5.11 | $4.83 $5.20 |
| Aug 18, 2026 | $4.74 | $5.20 | $4.74 | $5.20 | $-0.05 | -0.95% | 3,273 | $4.84 | $4.74 $5.20 |
| Aug 17, 2026 | $5.43 | $5.43 | $5.01 | $5.25 | $-0.01 | -0.19% | 4,053 | $5.16 | $5.01 $5.43 |