Nasdaq · BMGL · stock
Basel Medical Group Ltd (BMGL) stock price history
Every Nasdaq trading session of Basel Medical Group Ltd from Feb 25, 2025 to Sep 28, 2026: 400 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMGL adjusted close, 2025 to 2026
- $72.96
- All time high, 2025
- $22.20
- 52 week high, $3.45 low
- 400
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BMGL key facts
- Basel Medical Group Ltd (BMGL) closed at $3.47 on Sep 28, 2026 on Nasdaq.
- BMGL's all time high close is $72.96, set on May 30, 2025; its all time low close is $3.47 on Sep 28, 2026.
- BMGL's 52 week range is $3.45 to $22.20.
- BMGL returned -83.6% over the year to Sep 28, 2026.
- Since Feb 25, 2025 BMGL returned -93%, -82.1% a year compounded.
- BMGL's deepest drawdown was -95.2% from May 30, 2025 to Sep 28, 2026.
- DataCedar holds 400 daily sessions of BMGL history from Feb 25, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BMGL price chart, 2025 to 2026
BMGL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.8% |
| 3 months | -49.5% |
| 6 months | -46.2% |
| Year to date | -44.4% |
| 1 year | -83.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 25, 2025 | -93.5% |
| Compound annual growth, 1.6 years | -82.1% |
BMGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $72.96 on May 30, 2025
- All time low close
- $3.47 on Sep 28, 2026
- 52 week high
- $22.20 on Sep 30, 2025
- 52 week low
- $3.45 on Sep 28, 2026
- Deepest drawdown
- -95.2% from May 30, 2025 to Sep 28, 2026, not yet recovered
- Best single session
- +484.6% on May 30, 2025
- Worst single session
- -57.8% on May 14, 2025
- Volatility, 1 year annualised
- 127.2%
- Sessions closing higher, 1 year
- 40%
BMGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 25, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.88 | $11.09 | $3.45 | $3.47 | -41.0% | 37.3M | 185 |
| 2025 | $50.28 | $112.80 | $5.84 | $5.88 | n/a | 41.9M | 215 |
BMGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.47 | -37.6% |
| August 2026 | $5.56 | -1.1% |
| July 2026 | $5.62 | -19.1% |
| June 2026 | $6.95 | -2.5% |
| May 2026 | $7.13 | +2.4% |
| April 2026 | $6.96 | -1.7% |
| March 2026 | $7.08 | -1.7% |
| February 2026 | $7.20 | -16.0% |
| January 2026 | $8.57 | +45.7% |
| December 2025 | $5.88 | -58.8% |
| November 2025 | $14.28 | -21.2% |
| October 2025 | $18.12 | -17.0% |
About the BMGL data
Daily bars. 400 sessions from Feb 25, 2025 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 25, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BMGL share price history
