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
10th Jul 2026 (Fri) 6.19 6.605 6.19 6.605 702
9th Jul 2026 (Thu) 6.19 6.72 6.19 6.62 1,335
8th Jul 2026 (Wed) 5.94 6.22 5.94 6.22 216
7th Jul 2026 (Tue) 5.94 7.27 5.65 5.99 2,103
6th Jul 2026 (Mon) 7.10 7.10 6.60 7.04 4,912
3rd Jul 2026 (Fri) 6.97 8.35 6.97 8.35 0
2nd Jul 2026 (Thu) 6.97 10.39 6.97 8.35 11,335
1st Jul 2026 (Wed) 7.10 7.10 7.10 7.09 134
30th Jun 2026 (Tue) 6.28 6.95 6.28 6.95 71
29th Jun 2026 (Mon) 6.28 6.88 6.28 6.80 318
26th Jun 2026 (Fri) 6.82 6.82 6.82 6.87 473
25th Jun 2026 (Thu) 6.75 6.91 6.615 6.71 165
24th Jun 2026 (Wed) 6.595 6.595 6.595 7.03 287
23rd Jun 2026 (Tue) 6.71 6.92 6.71 6.93 1,680
22nd Jun 2026 (Mon) 6.85 7.00 6.85 7.4117 1,897
19th Jun 2026 (Fri) 0.5601 0.6138 0.5601 0.6171 1,407
18th Jun 2026 (Thu) 0.5601 0.6138 0.5601 0.6171 1,407
17th Jun 2026 (Wed) 0.5888 0.5888 0.5697 0.594 1,385
16th Jun 2026 (Tue) 0.5961 0.6136 0.59 0.63 3,512
15th Jun 2026 (Mon) 0.566 0.60 0.56 0.609 3,118
12th Jun 2026 (Fri) 0.5301 0.58 0.5301 0.5899 3,439
11th Jun 2026 (Thu) 0.5103 0.565 0.5089 0.5783 11,038
10th Jun 2026 (Wed) 0.4591 0.5927 0.4591 0.5869 49,751
9th Jun 2026 (Tue) 0.5749 0.6458 0.5749 0.638 116
8th Jun 2026 (Mon) 0.53 0.66 0.52 0.5946 21,228
5th Jun 2026 (Fri) 0.4245 0.6691 0.422 0.5445 382,687
4th Jun 2026 (Thu) 0.4891 0.5999 0.4794 0.485 97,305
3rd Jun 2026 (Wed) 0.4214 0.79 0.3866 0.6559 4,145,157
2nd Jun 2026 (Tue) 0.56 0.56 0.5021 0.5483 8,635
1st Jun 2026 (Mon) 0.591 0.591 0.59 0.5899 1,569
29th May 2026 (Fri) 0.584 0.594 0.584 0.594 317
28th May 2026 (Thu) 0.584 0.5849 0.584 0.5849 2
27th May 2026 (Wed) 0.584 0.584 0.5781 0.5899 208
26th May 2026 (Tue) 0.5957 0.5957 0.58 0.5799 689
25th May 2026 (Mon) 0.60 0.60 0.60 0.5971 211
22nd May 2026 (Fri) 0.60 0.60 0.60 0.5971 211
21st May 2026 (Thu) 0.621 0.621 0.6101 0.6141 444
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
FTSE 100 Latest
Value10,497.29
Change24.84