BGI Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	49.49	50.34	49.13	50.30	50.30	2.57%	6,138,062
Feb 2, 2026	50.80	51.12	49.00	49.04	49.04	-3.04%	8,092,113
Jan 30, 2026	51.80	52.13	50.15	50.58	50.58	-2.90%	8,587,641
Jan 29, 2026	50.33	53.73	49.90	52.09	52.09	2.66%	13,541,780
Jan 28, 2026	51.99	52.41	50.69	50.74	50.74	-4.35%	12,177,490
Jan 27, 2026	53.80	53.98	51.80	53.05	53.05	-0.73%	9,936,172
Jan 26, 2026	54.43	55.07	52.69	53.44	53.44	-0.50%	16,753,340
Jan 23, 2026	52.60	54.65	52.15	53.71	53.71	2.75%	14,030,606
Jan 22, 2026	52.00	52.75	51.40	52.27	52.27	0.64%	8,575,143
Jan 21, 2026	50.55	53.37	50.50	51.94	51.94	1.82%	11,889,790
Jan 20, 2026	51.85	51.98	50.42	51.01	51.01	-0.43%	12,240,180
Jan 19, 2026	52.71	53.21	51.11	51.23	51.23	-3.34%	13,651,180
Jan 16, 2026	56.90	56.97	52.99	53.00	53.00	-6.85%	21,542,820
Jan 15, 2026	58.00	58.48	56.15	56.90	56.90	-3.97%	21,430,729
Jan 14, 2026	57.30	61.37	57.30	59.25	59.25	2.14%	36,689,660
Jan 13, 2026	56.81	65.00	55.70	58.01	58.01	6.05%	42,526,050
Jan 12, 2026	52.01	55.62	51.64	54.70	54.70	5.82%	22,194,630
Jan 9, 2026	47.99	52.15	47.97	51.69	51.69	7.60%	19,948,550
Jan 8, 2026	47.47	48.65	47.26	48.04	48.04	1.20%	6,005,495
Jan 7, 2026	47.78	47.98	47.40	47.47	47.47	-0.88%	4,450,520
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