BGI Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	47.90	47.90	47.14	47.19	-	-0.65%	549,400
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%	5,105,784
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%	5,228,898
Sep 29, 2025	48.65	48.75	47.70	48.39	48.39	-0.74%	6,391,866
Sep 26, 2025	49.20	49.39	48.70	48.75	48.75	-1.67%	5,919,807
Sep 25, 2025	49.72	50.29	49.46	49.58	49.58	-0.20%	6,326,088
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%	10,881,924
Sep 22, 2025	50.60	50.90	50.02	50.41	50.41	-0.55%	7,081,300
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%	14,202,155
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%	12,478,272
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%	27,206,991
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%	13,668,690
Sep 5, 2025	50.02	51.25	49.27	51.06	51.06	2.16%	7,120,320
Sep 4, 2025	51.05	52.25	49.37	49.98	49.98	-1.96%	9,504,170
Sep 3, 2025	52.25	52.55	50.88	50.98	50.98	-1.89%	7,138,539
Sep 2, 2025	53.70	53.92	51.60	51.96	51.96	-3.64%	10,095,115
Sep 1, 2025	53.80	54.27	53.61	53.92	53.92	0.22%	7,475,463
Aug 29, 2025	54.46	54.60	53.52	53.80	53.80	-1.19%	7,568,040
Aug 28, 2025	54.60	55.09	52.80	54.45	54.45	-0.27%	12,242,751
Aug 27, 2025	55.18	58.09	54.58	54.60	54.60	0.09%	20,326,923
Aug 26, 2025	55.13	55.29	54.33	54.55	54.55	-1.03%	7,930,165
Aug 25, 2025	53.99	56.72	53.95	55.12	55.12	3.12%	16,179,704
Aug 22, 2025	51.76	53.65	51.65	53.45	53.45	3.27%	13,330,439
Aug 21, 2025	51.55	52.52	51.53	51.76	51.76	0.39%	8,558,324
Aug 20, 2025	51.68	51.76	50.60	51.56	51.56	-0.46%	7,546,270
Aug 19, 2025	52.49	52.98	51.68	51.80	51.80	-1.13%	7,143,871
Aug 18, 2025	51.63	52.60	51.63	52.39	52.39	1.53%	8,629,296
Aug 15, 2025	50.45	51.92	50.20	51.60	51.60	2.14%	8,129,231
Aug 14, 2025	51.99	51.99	50.30	50.52	50.52	-3.31%	11,488,640
Aug 13, 2025	52.10	52.61	51.76	52.25	52.25	0.02%	6,659,658
Aug 12, 2025	52.99	53.17	51.90	52.24	52.24	-1.30%	6,791,580
Aug 11, 2025	52.19	53.70	52.01	52.93	52.93	1.44%	7,275,469
Aug 8, 2025	53.22	53.47	52.05	52.18	52.18	-2.43%	8,437,330
Aug 7, 2025	52.78	54.88	52.78	53.48	53.48	1.00%	12,398,598