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
20th May 2026 (Wed) 0.6127 0.6127 0.6127 0.645 0
19th May 2026 (Tue) 0.6587 0.6587 0.6573 0.6573 0
18th May 2026 (Mon) 0.6587 0.6587 0.6587 0.6594 656
15th May 2026 (Fri) 0.70 0.70 0.66 0.6562 1,014
14th May 2026 (Thu) 0.7203 0.7203 0.7203 0.70 100
13th May 2026 (Wed) 0.76 0.76 0.76 0.7232 61
12th May 2026 (Tue) 0.777 0.777 0.777 0.7635 0
11th May 2026 (Mon) 0.7589 0.78 0.7445 0.7635 4,761
8th May 2026 (Fri) 0.768 0.768 0.768 0.759 2,197
7th May 2026 (Thu) 0.68 0.748 0.68 0.76 1,871
6th May 2026 (Wed) 0.60 0.768 0.60 0.6966 7,782
5th May 2026 (Tue) 0.5601 0.5601 0.56 0.607 1,730
4th May 2026 (Mon) 0.5599 0.569 0.54 0.578 857
1st May 2026 (Fri) 0.58 0.58 0.56 0.56 200
30th Apr 2026 (Thu) 0.58 0.58 0.58 0.58 272
29th Apr 2026 (Wed) 0.5634 0.5634 0.561 0.56 1,476
28th Apr 2026 (Tue) 0.623 0.623 0.623 0.623 1,086
27th Apr 2026 (Mon) 0.623 0.623 0.623 0.61 1,318
24th Apr 2026 (Fri) 0.6009 0.62 0.6009 0.62 8
23rd Apr 2026 (Thu) 0.6009 0.6009 0.6001 0.62 436
22nd Apr 2026 (Wed) 0.60 0.64 0.60 0.62 2,799
21st Apr 2026 (Tue) 0.6257 0.6257 0.61 0.6199 302
20th Apr 2026 (Mon) 0.6195 0.6249 0.609 0.6224 3,540
17th Apr 2026 (Fri) 0.5466 0.5466 0.5422 0.571 1,155
16th Apr 2026 (Thu) 0.60 0.60 0.60 0.5999 548
15th Apr 2026 (Wed) 0.60 0.60 0.60 0.60 1,440
14th Apr 2026 (Tue) 0.5636 0.59 0.5636 0.59 80
13th Apr 2026 (Mon) 0.5636 0.5636 0.5636 0.5519 1,259
10th Apr 2026 (Fri) 0.5658 0.5658 0.5658 0.5891 0
9th Apr 2026 (Thu) 0.62 0.62 0.619 0.619 951
8th Apr 2026 (Wed) 0.6078 0.6124 0.6078 0.60 443
7th Apr 2026 (Tue) 0.5951 0.5951 0.5951 0.595 218
6th Apr 2026 (Mon) 0.5969 0.5969 0.5969 0.601 2,865
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
FTSE 100 Latest
Value10,443.47
Change11.13