ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Basel Medical Group Ltd - ordinary shares (NQ:BMGL)

2.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 2.740 2.900 2.500 2.560 1,590,608 -0.50(-16.34%)
Jul 14, 2025 2.290 4.550 2.230 3.060 32,706,488 +0.81(+36.00%)
Jul 11, 2025 2.980 2.980 2.100 2.250 2,146,449 -0.72(-24.24%)
Jul 10, 2025 2.900 3.300 2.810 2.970 2,521,365 -0.65(-17.96%)
Jul 09, 2025 3.110 3.730 2.630 3.620 85,772,360 +1.80(+98.90%)
Jul 08, 2025 1.900 1.916 1.760 1.820 799,072 -0.10(-5.21%)
Jul 07, 2025 1.720 2.280 1.720 1.920 2,139,418 +0.20(+11.63%)
Jul 03, 2025 1.720 1.765 1.600 1.720 401,689 -0.02(-1.15%)
Jul 02, 2025 1.590 1.740 1.510 1.740 921,536 +0.13(+8.07%)
Jul 01, 2025 1.750 1.760 1.605 1.610 479,921 -0.17(-9.55%)
Jun 30, 2025 1.700 1.810 1.680 1.780 348,766 +0.03(+1.71%)
Jun 27, 2025 1.800 2.150 1.710 1.750 681,420 -0.05(-2.78%)
Jun 26, 2025 2.030 2.060 1.680 1.800 926,784 -0.26(-12.62%)
Jun 25, 2025 2.200 2.233 2.010 2.060 501,228 -0.18(-8.04%)
Jun 24, 2025 2.420 2.460 2.110 2.240 734,150 -0.17(-7.05%)
Jun 23, 2025 2.390 2.630 2.300 2.410 400,626 -0.02(-0.82%)
Jun 20, 2025 2.570 2.700 2.350 2.430 378,265 -0.24(-8.99%)
Jun 18, 2025 2.410 2.850 2.410 2.670 359,715 -0.04(-1.48%)
Jun 17, 2025 3.040 3.090 2.500 2.710 1,125,013 -0.39(-12.58%)
Jun 16, 2025 3.565 3.670 3.000 3.100 1,051,270 -0.36(-10.40%)
Jun 13, 2025 4.390 4.850 2.930 3.460 2,568,403 -1.24(-26.38%)
Jun 12, 2025 4.070 4.920 4.070 4.700 1,489,162 +0.52(+12.44%)
Jun 11, 2025 4.010 4.270 3.900 4.180 591,302 +0.09(+2.20%)
Jun 10, 2025 4.300 4.640 4.076 4.090 964,665 -0.32(-7.26%)
Jun 09, 2025 3.960 5.070 3.800 4.410 2,436,536 +0.48(+12.21%)
Jun 06, 2025 3.790 4.220 3.410 3.930 1,822,103 +0.01(+0.26%)
Jun 05, 2025 4.460 4.680 3.772 3.920 2,761,698 -0.96(-19.67%)
Jun 04, 2025 4.180 5.130 4.110 4.880 4,480,243 -0.21(-4.13%)
Jun 03, 2025 4.380 5.300 4.120 5.090 23,025,786 +1.17(+29.85%)
Jun 02, 2025 8.310 9.400 3.050 3.920 67,251,528 -2.16(-35.53%)
May 30, 2025 1.280 7.180 1.220 6.080 177,398,400 +5.04(+484.62%)
May 29, 2025 1.000 1.170 0.9600 1.040 1,201,964 +0.02(+1.96%)
May 28, 2025 1.110 1.110 0.9118 1.020 1,225,174 -0.06(-5.56%)
May 27, 2025 1.370 1.370 1.070 1.080 2,229,031 -0.29(-21.17%)
May 23, 2025 1.180 1.390 1.180 1.370 1,562,505 +0.19(+16.10%)
May 22, 2025 1.860 1.950 1.175 1.180 5,081,784 -0.69(-36.90%)
May 21, 2025 1.900 1.955 1.760 1.870 874,072 -0.12(-6.03%)
May 20, 2025 2.200 2.270 1.910 1.990 2,519,295 -0.14(-6.57%)
May 19, 2025 2.370 2.450 2.110 2.130 994,451 -0.24(-10.13%)
May 16, 2025 2.900 3.620 2.100 2.370 10,550,808 -0.26(-9.89%)
May 15, 2025 2.000 3.640 1.920 2.630 15,270,122 +0.73(+38.42%)
May 14, 2025 4.500 6.500 1.640 1.900 8,264,097 -2.60(-57.78%)
May 13, 2025 4.700 4.700 4.230 4.500 1,426,313 -0.20(-4.26%)
May 12, 2025 4.339 4.700 4.339 4.700 2,064,846 -0.08(-1.67%)
May 09, 2025 4.600 4.850 4.500 4.780 15,258 +0.05(+1.06%)
May 08, 2025 4.600 4.755 4.550 4.730 49,413 +0.01(+0.21%)
May 07, 2025 4.320 4.900 4.320 4.720 48,443 -0.08(-1.67%)
May 06, 2025 4.330 4.800 4.150 4.800 122,761 +0.58(+13.74%)
May 05, 2025 3.980 4.220 3.860 4.220 31,538 +0.05(+1.20%)
May 02, 2025 4.100 4.250 3.860 4.170 79,874 +0.10(+2.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.