BGI Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	47.60	48.15	47.25	47.89	47.89	0.95%	6,356,735
Jan 5, 2026	45.35	47.56	45.31	47.44	47.44	4.59%	7,872,724
Dec 31, 2025	45.34	45.54	45.00	45.36	45.36	-0.04%	2,646,763
Dec 30, 2025	45.46	45.85	45.20	45.38	45.38	-1.09%	2,861,498
Dec 29, 2025	45.65	46.12	45.36	45.88	45.88	-	3,021,764
Dec 26, 2025	45.71	46.18	45.63	45.88	45.88	0.20%	2,966,860
Dec 25, 2025	45.36	45.88	45.20	45.79	45.79	0.95%	2,556,465
Dec 24, 2025	45.09	45.45	45.00	45.36	45.36	0.76%	2,229,950
Dec 23, 2025	45.50	45.68	45.01	45.02	45.02	-1.19%	2,467,896
Dec 22, 2025	45.85	45.85	45.46	45.56	45.56	-0.74%	3,062,052
Dec 19, 2025	46.00	46.19	45.40	45.90	45.90	-0.30%	2,931,039
Dec 18, 2025	45.46	46.54	45.40	46.04	46.04	0.79%	3,936,303
Dec 17, 2025	44.70	45.84	44.70	45.68	45.68	1.74%	4,352,364
Dec 16, 2025	44.84	45.21	44.70	44.90	44.90	-0.27%	2,587,305
Dec 15, 2025	45.60	45.70	44.93	45.02	45.02	-1.51%	3,047,768
Dec 12, 2025	44.25	45.89	43.98	45.71	45.71	3.86%	8,003,838
Dec 11, 2025	44.92	45.00	44.00	44.01	44.01	-1.89%	2,982,976
Dec 10, 2025	44.65	44.93	44.14	44.86	44.86	0.49%	2,562,395
Dec 9, 2025	45.05	45.36	44.60	44.64	44.64	-0.80%	2,458,954
Dec 8, 2025	45.23	45.45	44.97	45.00	45.00	-0.07%	2,747,465
Dec 5, 2025	44.61	45.13	43.83	45.03	45.03	0.83%	3,653,813
Dec 4, 2025	44.66	44.94	44.32	44.66	44.66	0.02%	2,390,024
Dec 3, 2025	45.57	45.74	44.53	44.65	44.65	-2.38%	4,527,220
Dec 2, 2025	46.65	46.69	45.62	45.74	45.74	-2.10%	3,886,480
Dec 1, 2025	46.60	46.93	46.53	46.72	46.72	0.15%	2,309,376
Nov 28, 2025	46.34	46.65	46.12	46.65	46.65	0.60%	1,847,134
Nov 27, 2025	46.40	46.77	46.19	46.37	46.37	-0.39%	2,156,365
Nov 26, 2025	46.69	47.80	46.51	46.55	46.55	-0.32%	3,594,644
Nov 25, 2025	46.58	47.45	46.27	46.70	46.70	0.41%	3,411,089
Nov 24, 2025	45.99	46.75	45.80	46.51	46.51	1.33%	3,092,231
Nov 21, 2025	47.01	47.45	45.45	45.90	45.90	-2.94%	5,571,930
Nov 20, 2025	47.83	48.09	47.18	47.29	47.29	-1.09%	3,214,267
Nov 19, 2025	48.50	48.72	47.71	47.81	47.81	-1.52%	3,342,493
Nov 18, 2025	48.22	48.83	48.10	48.55	48.55	0.31%	3,718,588
Nov 17, 2025	48.79	48.79	48.07	48.40	48.40	-1.37%	3,824,062
Nov 14, 2025	49.00	49.71	48.88	49.07	49.07	-0.22%	4,657,479
Nov 13, 2025	49.30	49.35	48.50	49.18	49.18	-0.65%	5,159,291
Nov 12, 2025	48.76	50.29	48.31	49.50	49.50	1.62%	7,891,072
Nov 11, 2025	49.08	49.14	48.30	48.71	48.71	-0.69%	3,630,334
Nov 10, 2025	47.76	49.20	47.75	49.05	49.05	2.81%	5,562,230
Nov 7, 2025	47.98	48.09	47.61	47.71	47.71	-0.77%	3,110,630
Nov 6, 2025	48.55	48.76	47.82	48.08	48.08	-1.58%	4,763,469
Nov 5, 2025	48.29	49.50	48.18	48.85	48.85	0.51%	4,679,766
Nov 4, 2025	49.01	49.14	48.34	48.60	48.60	-1.20%	4,366,032
Nov 3, 2025	49.38	50.47	49.08	49.19	49.19	-0.02%	6,407,341
Oct 31, 2025	48.70	49.33	48.47	49.20	49.20	1.23%	5,111,835
Oct 30, 2025	48.22	49.11	48.15	48.60	48.60	0.56%	6,331,487
Oct 29, 2025	48.16	48.47	47.70	48.33	48.33	0.37%	4,149,919
Oct 28, 2025	48.30	48.56	48.00	48.15	48.15	-0.37%	3,814,348
Oct 27, 2025	48.16	48.48	47.90	48.33	48.33	1.07%	4,342,980