Close
Company Search
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
6th Feb 2026 (Fri) 0.6158 0.6158 0.615 0.651 718
5th Feb 2026 (Thu) 0.6375 0.6375 0.6003 0.6117 455
4th Feb 2026 (Wed) 0.6539 0.674 0.61 0.6397 6,515
3rd Feb 2026 (Tue) 0.7005 0.7251 0.70 0.6992 1,194
2nd Feb 2026 (Mon) 0.74 0.776 0.739 0.7301 537
30th Jan 2026 (Fri) 0.83 0.83 0.7101 0.7136 5,955
29th Jan 2026 (Thu) 0.74 0.9189 0.74 0.895 2,453
28th Jan 2026 (Wed) 0.7701 0.80 0.74 0.8063 139
27th Jan 2026 (Tue) 0.7499 0.8099 0.7499 0.8063 268
26th Jan 2026 (Mon) 0.7911 0.7911 0.77 0.7716 6,317
23rd Jan 2026 (Fri) 0.80 0.815 0.7991 0.7999 832
22nd Jan 2026 (Thu) 0.7017 0.7801 0.7017 0.7801 6
21st Jan 2026 (Wed) 0.7017 0.7789 0.70 0.7778 585
20th Jan 2026 (Tue) 0.8062 0.8062 0.757 0.7597 1,645
19th Jan 2026 (Mon) 0.83 0.85 0.8052 0.829 2,149
16th Jan 2026 (Fri) 0.83 0.85 0.8052 0.829 2,149
15th Jan 2026 (Thu) 0.7837 0.875 0.7837 0.83 6,976
14th Jan 2026 (Wed) 0.72 0.7798 0.72 0.79 14,086
13th Jan 2026 (Tue) 0.6162 0.6804 0.607 0.6467 5,710
12th Jan 2026 (Mon) 0.6679 0.6679 0.6061 0.6467 777
9th Jan 2026 (Fri) 0.6301 0.6356 0.63 0.6337 1,189
8th Jan 2026 (Thu) 0.7199 0.7455 0.6617 0.6601 1,587
7th Jan 2026 (Wed) 0.649 0.6987 0.6196 0.697 7,429
6th Jan 2026 (Tue) 0.60 0.7147 0.60 0.61 8,611
5th Jan 2026 (Mon) 0.59 0.623 0.59 0.5891 1,685
2nd Jan 2026 (Fri) 0.5211 0.579 0.5211 0.571 1,891
1st Jan 2026 (Thu) 0.5399 0.5507 0.4873 0.49 10,007
31st Dec 2025 (Wed) 0.5399 0.5507 0.4873 0.49 10,007
30th Dec 2025 (Tue) 0.551 0.564 0.5357 0.52 4,302
29th Dec 2025 (Mon) 0.5813 0.5813 0.5141 0.5323 7,497
26th Dec 2025 (Fri) 0.612 0.6361 0.612 0.6101 6,439
25th Dec 2025 (Thu) 0.66 0.661 0.64 0.6463 2,927
24th Dec 2025 (Wed) 0.66 0.661 0.64 0.6463 2,927
23rd Dec 2025 (Tue) 0.705 0.709 0.6602 0.6612 5,969
22nd Dec 2025 (Mon) 0.724 0.75 0.7219 0.71 1,991
19th Dec 2025 (Fri) 0.741 0.759 0.74 0.72 1,379
18th Dec 2025 (Thu) 0.73 0.7487 0.7121 0.74 4,963
17th Dec 2025 (Wed) 0.761 0.7919 0.7503 0.75 1,362
16th Dec 2025 (Tue) 0.80 0.8108 0.7519 0.762 8,227
15th Dec 2025 (Mon) 0.91 0.91 0.806 0.8585 7,009
12th Dec 2025 (Fri) 0.762 1.05 0.762 0.923 70,446
11th Dec 2025 (Thu) 0.7301 0.7799 0.7115 0.705 1,962
10th Dec 2025 (Wed) 0.715 0.725 0.70 0.7211 1,642
9th Dec 2025 (Tue) 0.875 0.8895 0.76 0.76 29,804
8th Dec 2025 (Mon) 0.9751 0.9901 0.9296 0.9199 3,750
FTSE 100 Latest
Value10,369.75
Change60.53