BGI Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	47.80	48.06	47.57	47.82	47.82	0.34%	4,010,170
Oct 23, 2025	47.75	47.83	46.86	47.66	47.66	0.34%	3,053,781
Oct 22, 2025	47.60	47.89	47.27	47.50	47.50	-0.57%	2,988,529
Oct 21, 2025	46.94	47.98	46.62	47.77	47.77	2.62%	4,792,535
Oct 20, 2025	47.00	47.12	46.23	46.55	46.55	-0.04%	2,953,341
Oct 17, 2025	47.90	48.18	46.53	46.57	46.57	-2.76%	5,105,684
Oct 16, 2025	48.70	48.70	47.81	47.89	47.89	-1.36%	4,217,102
Oct 15, 2025	48.20	48.76	47.80	48.55	48.55	0.77%	3,674,126
Oct 14, 2025	48.77	49.39	48.08	48.18	48.18	-1.07%	4,920,266
Oct 13, 2025	48.32	49.00	48.08	48.70	48.70	-1.95%	5,815,745
Oct 10, 2025	50.15	50.20	49.50	49.67	49.67	-0.96%	4,836,139
Oct 9, 2025	49.18	50.69	49.18	50.15	50.15	2.01%	7,779,918
Sep 30, 2025	48.66	49.39	48.50	49.16	49.16	1.59%	5,228,398
Sep 29, 2025	48.65	48.75	47.70	48.39	48.39	-0.74%	6,391,266
Sep 26, 2025	49.20	49.39	48.70	48.75	48.75	-1.67%	5,917,807
Sep 25, 2025	49.72	50.29	49.46	49.58	49.58	-0.20%	6,221,387
Sep 24, 2025	48.88	49.70	48.56	49.68	49.68	1.55%	6,236,571
Sep 23, 2025	50.41	50.46	48.09	48.92	48.92	-2.96%	10,881,320
Sep 22, 2025	50.60	50.90	50.02	50.41	50.41	-0.55%	7,080,800
Sep 19, 2025	51.20	51.93	50.49	50.69	50.69	-0.71%	8,964,143
Sep 18, 2025	51.85	53.40	50.67	51.05	51.05	-1.43%	14,202,050
Sep 17, 2025	52.27	52.34	51.60	51.79	51.79	-1.26%	9,171,248
Sep 16, 2025	53.12	53.20	51.24	52.45	52.45	-1.41%	12,385,250
Sep 15, 2025	54.25	54.90	52.80	53.20	53.20	-3.11%	15,266,750
Sep 12, 2025	52.09	56.95	51.99	54.91	54.91	5.84%	27,205,490
Sep 11, 2025	50.80	51.89	49.89	51.88	51.88	1.83%	7,340,397
Sep 10, 2025	51.82	52.29	50.80	50.95	50.95	-2.17%	6,560,318
Sep 9, 2025	53.38	53.38	51.75	52.08	52.08	-2.03%	7,633,654
Sep 8, 2025	51.05	54.80	50.59	53.16	53.16	4.11%	13,583,890
Sep 5, 2025	50.02	51.25	49.27	51.06	51.06	2.16%	6,947,920