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
3rd Apr 2026 (Fri) 0.6032 0.6032 0.5951 0.5951 10
2nd Apr 2026 (Thu) 0.6032 0.6032 0.5951 0.5951 10
1st Apr 2026 (Wed) 0.6032 0.6032 0.5985 0.614 104
31st Mar 2026 (Tue) 0.59 0.5905 0.59 0.5901 200
30th Mar 2026 (Mon) 0.569 0.569 0.569 0.5501 15
27th Mar 2026 (Fri) 0.6151 0.6151 0.5369 0.5369 185
26th Mar 2026 (Thu) 0.6151 0.6151 0.615 0.6145 169
25th Mar 2026 (Wed) 0.6246 0.6246 0.62 0.606 384
24th Mar 2026 (Tue) 0.69 0.69 0.5888 0.64 1,386
23rd Mar 2026 (Mon) 0.63 0.71 0.60 0.6901 6,684
20th Mar 2026 (Fri) 0.618 0.78 0.618 0.7428 1,795
19th Mar 2026 (Thu) 0.6191 0.6191 0.6191 0.59 1
18th Mar 2026 (Wed) 0.595 0.603 0.595 0.603 1,012
17th Mar 2026 (Tue) 0.595 0.595 0.595 0.595 367
16th Mar 2026 (Mon) 0.608 0.608 0.608 0.595 2,493
13th Mar 2026 (Fri) 0.5827 0.6191 0.5827 0.6191 0
12th Mar 2026 (Thu) 0.5827 0.60 0.5827 0.5969 1,000
11th Mar 2026 (Wed) 0.607 0.607 0.607 0.6111 213
10th Mar 2026 (Tue) 0.582 0.59 0.582 0.599 249
9th Mar 2026 (Mon) 0.5899 0.5899 0.5899 0.5899 213
6th Mar 2026 (Fri) 0.59 0.59 0.59 0.59 20
5th Mar 2026 (Thu) 0.5732 0.5985 0.5732 0.5985 0
4th Mar 2026 (Wed) 0.5732 0.67 0.571 0.608 1,321
3rd Mar 2026 (Tue) 0.58 0.58 0.58 0.57 21
2nd Mar 2026 (Mon) 0.61 0.61 0.6007 0.6007 80
27th Feb 2026 (Fri) 0.62 0.62 0.62 0.6003 486
26th Feb 2026 (Thu) 0.615 0.62 0.615 0.62 27
25th Feb 2026 (Wed) 0.615 0.63 0.615 0.63 0
24th Feb 2026 (Tue) 0.615 0.615 0.615 0.615 0
23rd Feb 2026 (Mon) 0.615 0.615 0.615 0.615 620
20th Feb 2026 (Fri) 0.685 0.685 0.6399 0.6399 1,559
19th Feb 2026 (Thu) 0.6948 0.6948 0.68 0.6802 958
18th Feb 2026 (Wed) 0.689 0.71 0.689 0.706 2,055
17th Feb 2026 (Tue) 0.68 0.68 0.68 0.6798 483
16th Feb 2026 (Mon) 0.61 0.7108 0.61 0.6302 19,769
13th Feb 2026 (Fri) 0.61 0.7108 0.61 0.6302 19,769
12th Feb 2026 (Thu) 0.617 0.617 0.61 0.6101 355
11th Feb 2026 (Wed) 0.6003 0.6035 0.6003 0.6005 798
10th Feb 2026 (Tue) 0.635 0.6351 0.635 0.6111 1,083
9th Feb 2026 (Mon) 0.65 0.65 0.63 0.62 3,656
6th Feb 2026 (Fri) 0.6158 0.6158 0.615 0.651 718
FTSE 100 Latest
Value10,436.29
Change71.50