Basel Medical Group Ltd Ordinary Shares (BMGL) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -0.7%
- 3M
- -10.0%
- YTD
- +0.9%
- 1Y
- -74.3%
- 3Y
- -49.4%
- 5Y
- -33.5%
Loading 10-year price history...
BMGL Historical Performance
BMGL Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -89.0%
- 2026 annual price return
- +5.1%
BMGL Stock Price Trajectory (2025–2026)
As of June 25, 2026, Basel Medical Group Ltd Ordinary Shares (BMGL) trades at $6.91, representing a -74.3% return over the past year. The stock has delivered a -87.0% total return over five years (-33.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $112.80 on June 2, 2025. From this peak, BMGL has corrected -93.9%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ACMR (+288.1% 1Y), CLOV (+83.5% 1Y), and HCAI (-73.4% 1Y), BMGL has underperformed the peer group average. Compare BMGL vs ACMR →
BMGL Historical Price Data · from 2025
Rows 1–50 of 335| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-24 | 6.93 | 7.19 | 6.46 | 6.91 | 7K | -0.29% |
| 2026-06-23 | 6.98 | 7.43 | 6.70 | 6.93 | 53K | -6.48% |
| 2026-06-22 | 6.92 | 7.54 | 6.49 | 7.41 | 20K | 0.00% |
| 2026-06-18 | 6.65 | 7.41 | 6.42 | 7.41 | 9K | +3.93% |
| 2026-06-17 | 6.98 | 7.23 | 6.63 | 7.13 | 6K | -5.69% |
| 2026-06-16 | 6.62 | 7.56 | 6.62 | 7.56 | 6K | +3.42% |
| 2026-06-15 | 6.79 | 7.31 | 6.51 | 7.31 | 4K | +3.25% |
| 2026-06-12 | 6.48 | 7.08 | 6.20 | 7.08 | 7K | +2.02% |
| 2026-06-11 | 6.36 | 6.94 | 6.06 | 6.94 | 6K | -1.42% |
| 2026-06-10 | 5.51 | 7.19 | 5.27 | 7.04 | 43K | -8.09% |
| 2026-06-09 | 6.90 | 7.76 | 6.89 | 7.66 | 11K | +7.28% |
| 2026-06-08 | 6.29 | 7.92 | 6.24 | 7.14 | 44K | +9.34% |
| 2026-06-05 | 5.00 | 8.09 | 5.00 | 6.53 | 451K | +12.20% |
| 2026-06-04 | 5.99 | 7.20 | 5.64 | 5.82 | 93K | -26.05% |
| 2026-06-03 | 5.14 | 9.48 | 4.60 | 7.87 | 2.25M | +19.60% |
| 2026-06-02 | 6.97 | 7.20 | 4.93 | 6.58 | 5K | -7.06% |
| 2026-06-01 | 7.43 | 7.78 | 6.84 | 7.08 | 1K | -0.70% |
| 2026-05-29 | 7.42 | 7.42 | 7.04 | 7.13 | 1K | +1.57% |
| 2026-05-28 | 7.13 | 7.13 | 7.02 | 7.02 | 75 | -0.85% |
| 2026-05-27 | 6.94 | 7.08 | 6.94 | 7.08 | 2K | +1.72% |
| 2026-05-26 | 7.15 | 7.15 | 6.96 | 6.96 | 542 | -2.93% |
| 2026-05-22 | 7.28 | 7.28 | 6.88 | 7.17 | 843 | -2.71% |
| 2026-05-21 | 7.47 | 7.47 | 7.32 | 7.37 | 1K | -4.78% |
| 2026-05-20 | 7.32 | 8.16 | 7.32 | 7.74 | 412 | -1.90% |
| 2026-05-19 | 7.87 | 7.92 | 7.80 | 7.89 | 1K | -0.25% |
| 2026-05-18 | 7.87 | 8.26 | 7.87 | 7.91 | 1K | +0.51% |
| 2026-05-15 | 8.40 | 8.40 | 7.87 | 7.87 | 3K | -6.31% |
| 2026-05-14 | 8.96 | 9.00 | 8.40 | 8.40 | 1K | -3.23% |
| 2026-05-13 | 9.12 | 9.30 | 8.64 | 8.68 | 2K | -5.24% |
| 2026-05-12 | 9.32 | 9.32 | 9.12 | 9.16 | 751 | 0.00% |
| 2026-05-11 | 8.75 | 9.60 | 8.75 | 9.16 | 5K | +0.55% |
| 2026-05-08 | 9.35 | 9.35 | 8.30 | 9.11 | 1K | -0.11% |
| 2026-05-07 | 8.36 | 9.22 | 8.11 | 9.12 | 4K | +9.09% |
| 2026-05-06 | 7.40 | 9.23 | 7.08 | 8.36 | 10K | +14.84% |
| 2026-05-05 | 6.78 | 7.28 | 6.72 | 7.28 | 2K | +4.90% |
| 2026-05-04 | 6.72 | 6.96 | 6.48 | 6.94 | 848 | +3.27% |
| 2026-05-01 | 6.84 | 6.95 | 6.72 | 6.72 | 402 | -3.45% |
| 2026-04-30 | 6.71 | 6.96 | 6.60 | 6.96 | 375 | +3.57% |
| 2026-04-29 | 6.60 | 6.92 | 6.60 | 6.72 | 2K | -10.16% |
| 2026-04-28 | 7.56 | 7.56 | 7.29 | 7.48 | 2K | +2.19% |
| 2026-04-27 | 7.20 | 7.48 | 7.20 | 7.32 | 682 | -1.61% |
| 2026-04-24 | 7.32 | 7.44 | 7.26 | 7.44 | 658 | 0.00% |
| 2026-04-23 | 7.32 | 7.67 | 7.20 | 7.44 | 1K | 0.00% |
| 2026-04-22 | 7.20 | 7.68 | 7.20 | 7.44 | 4K | 0.00% |
| 2026-04-21 | 7.51 | 7.56 | 7.32 | 7.44 | 933 | -0.40% |
| 2026-04-20 | 7.43 | 7.58 | 6.88 | 7.47 | 3K | +9.05% |
| 2026-04-17 | 6.96 | 7.00 | 6.51 | 6.85 | 4K | -4.86% |
| 2026-04-16 | 6.72 | 7.20 | 6.72 | 7.20 | 976 | 0.00% |
| 2026-04-15 | 6.60 | 7.20 | 6.60 | 7.20 | 772 | +1.69% |
| 2026-04-14 | 7.20 | 7.20 | 6.72 | 7.08 | 458 | +6.95% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BMGL — Frequently Asked Questions
Quick answers to the most common questions about buying BMGL stock.
How has BMGL stock performed recently?
BMGL declined -74.3% over the past year, below its 5-year annualized CAGR of -33.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BMGL's all-time high price?
Basel Medical Group Ltd Ordinary Shares reached $112.80 on 2025-06-02. The 52-week high is $54.60. Current 1-year return of -74.3% places the stock further from historical peaks.
Where can I download BMGL historical price data?
This page provides BMGL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.