Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Basel Medical G (BMGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.86 1.86 1.75 1.79 7,263
18th Sep 2025 (Thu) 1.95 1.96 1.84 1.845 21,249
17th Sep 2025 (Wed) 1.98 2.055 1.82 1.85 40,361
16th Sep 2025 (Tue) 1.99 2.11 1.99 2.07 9,826
15th Sep 2025 (Mon) 2.00 2.00 2.00 1.98 3,018
12th Sep 2025 (Fri) 1.98 2.01 1.96 1.98 7,142
11th Sep 2025 (Thu) 2.015 2.02 1.95 2.00 6,847
10th Sep 2025 (Wed) 1.97 2.05 1.94 2.06 15,406
9th Sep 2025 (Tue) 1.94 1.96 1.92 1.95 3,599
8th Sep 2025 (Mon) 1.99 1.99 1.95 1.95 1,300
5th Sep 2025 (Fri) 1.97 2.05 1.97 2.02 4,147
4th Sep 2025 (Thu) 1.98 1.98 1.93 1.93 2,808
3rd Sep 2025 (Wed) 2.01 2.02 1.98 1.97 3,320
2nd Sep 2025 (Tue) 1.97 2.01 1.97 2.00 1,940
1st Sep 2025 (Mon) 2.00 2.06 2.00 2.04 5,362
29th Aug 2025 (Fri) 2.00 2.06 2.00 2.04 5,362
28th Aug 2025 (Thu) 1.97 1.99 1.935 1.98 2,011
27th Aug 2025 (Wed) 1.99 2.005 1.97 1.96 2,643
26th Aug 2025 (Tue) 1.98 2.02 1.98 2.02 4,180
25th Aug 2025 (Mon) 2.00 2.00 1.97 1.99 2,023
22nd Aug 2025 (Fri) 1.905 2.02 1.905 1.98 9,401
21st Aug 2025 (Thu) 1.91 1.92 1.90 1.90 4,212
20th Aug 2025 (Wed) 1.91 1.915 1.81 1.94 9,200
19th Aug 2025 (Tue) 2.04 2.04 1.92 1.91 11,775
18th Aug 2025 (Mon) 2.00 2.10 2.00 2.09 7,861
15th Aug 2025 (Fri) 2.00 2.02 1.94 1.97 13,842
14th Aug 2025 (Thu) 2.04 2.05 2.01 2.05 8,205
13th Aug 2025 (Wed) 2.20 2.20 2.10 2.10 2,892
12th Aug 2025 (Tue) 2.01 2.18 2.01 2.18 16,978
11th Aug 2025 (Mon) 2.07 2.09 2.06 2.07 3,675
8th Aug 2025 (Fri) 2.05 2.08 2.05 2.075 2,276
7th Aug 2025 (Thu) 2.06 2.08 2.05 2.06 1,374
6th Aug 2025 (Wed) 2.08 2.18 2.07 2.11 13,202
5th Aug 2025 (Tue) 2.075 2.11 2.05 2.05 2,912
4th Aug 2025 (Mon) 2.04 2.25 2.04 2.06 12,220
1st Aug 2025 (Fri) 2.13 2.13 2.01 2.02 6,104
31st Jul 2025 (Thu) 2.18 2.27 2.15 2.19 2,165
30th Jul 2025 (Wed) 2.12 2.17 2.08 2.09 12,202
29th Jul 2025 (Tue) 2.24 2.25 2.18 2.15 5,499
28th Jul 2025 (Mon) 2.18 2.25 2.18 2.24 5,800
25th Jul 2025 (Fri) 2.23 2.26 2.17 2.25 12,865
24th Jul 2025 (Thu) 2.26 2.30 2.23 2.24 21,464
23rd Jul 2025 (Wed) 2.20 2.33 2.20 2.29 9,791
22nd Jul 2025 (Tue) 2.29 2.32 2.205 2.20 15,030
FTSE 100 Latest
Value9,222.11
Change5.44