BGI Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.04	41.54	39.04	40.70	-	-1.26%	3,075,488
Apr 27, 2026	38.98	41.69	38.96	41.22	41.22	6.21%	12,363,660
Apr 24, 2026	39.04	39.12	38.26	38.81	38.81	-0.72%	4,353,702
Apr 23, 2026	39.60	40.05	38.91	39.09	39.09	-1.71%	4,230,804
Apr 22, 2026	39.62	39.85	39.13	39.77	39.77	0.10%	4,425,514
Apr 21, 2026	40.24	40.41	39.48	39.73	39.73	-1.56%	4,301,269
Apr 20, 2026	39.68	40.82	39.47	40.36	40.36	1.23%	4,491,575
Apr 17, 2026	40.28	40.28	39.62	39.87	39.87	-1.21%	3,773,794
Apr 16, 2026	40.22	40.46	40.04	40.36	40.36	0.32%	3,779,459
Apr 15, 2026	40.76	41.12	40.13	40.23	40.23	-0.37%	4,409,216
Apr 14, 2026	40.01	40.41	39.55	40.38	40.38	1.36%	5,455,215
Apr 13, 2026	39.96	40.07	39.69	39.84	39.84	-1.02%	3,183,321
Apr 10, 2026	40.08	40.79	40.00	40.25	40.25	1.11%	4,324,229
Apr 9, 2026	40.80	40.97	39.79	39.81	39.81	-3.40%	5,183,986
Apr 8, 2026	41.00	41.21	40.01	41.21	41.21	4.99%	6,529,372
Apr 7, 2026	39.35	39.64	38.84	39.25	39.25	0.36%	3,063,336
Apr 3, 2026	40.42	40.43	39.00	39.11	39.11	-3.55%	4,870,434
Apr 2, 2026	41.00	41.33	40.31	40.55	40.55	-1.39%	5,154,242
Apr 1, 2026	40.49	41.23	39.96	41.12	41.12	3.19%	5,635,900
Mar 31, 2026	40.18	41.23	39.78	39.85	39.85	-1.09%	4,728,300
Mar 30, 2026	39.73	40.58	39.40	40.29	40.29	0.65%	5,623,848
Mar 27, 2026	38.59	40.25	38.49	40.03	40.03	2.59%	5,175,400
Mar 26, 2026	40.00	40.33	38.91	39.02	39.02	-2.40%	4,400,339
Mar 25, 2026	39.62	40.17	39.51	39.98	39.98	1.60%	5,849,729
Mar 24, 2026	39.60	39.73	38.70	39.35	39.35	2.45%	7,160,872
Mar 23, 2026	40.90	42.14	38.17	38.41	38.41	-8.87%	14,759,490
Mar 20, 2026	43.48	43.73	42.15	42.15	42.15	-2.99%	4,832,933
Mar 19, 2026	44.34	44.34	43.36	43.45	43.45	-2.73%	4,644,200
Mar 18, 2026	44.22	44.85	43.94	44.67	44.67	1.04%	3,564,449
Mar 17, 2026	44.63	45.25	44.20	44.21	44.21	-0.92%	3,713,053
Mar 16, 2026	44.09	44.64	43.91	44.62	44.62	0.93%	3,266,207
Mar 13, 2026	44.44	44.74	44.07	44.21	44.21	-0.96%	3,411,048
Mar 12, 2026	44.83	45.04	44.46	44.64	44.64	-0.56%	3,302,154
Mar 11, 2026	45.24	45.24	44.81	44.89	44.89	-0.77%	3,481,317
Mar 10, 2026	45.00	45.53	44.70	45.24	45.24	1.59%	4,236,251
Mar 9, 2026	44.47	44.77	43.86	44.53	44.53	-1.24%	5,167,023
Mar 6, 2026	44.20	45.25	44.10	45.09	45.09	1.51%	4,602,237
Mar 5, 2026	44.69	44.80	44.10	44.42	44.42	1.18%	4,965,364
Mar 4, 2026	44.44	45.19	43.81	43.90	43.90	-1.97%	6,395,429
Mar 3, 2026	47.05	47.26	44.70	44.78	44.78	-4.68%	9,495,918
Mar 2, 2026	48.00	48.30	46.70	46.98	46.98	-3.31%	7,219,700
Feb 27, 2026	48.10	48.98	47.79	48.59	48.59	1.02%	4,838,089
Feb 26, 2026	49.04	49.20	47.90	48.10	48.10	-2.28%	6,721,247
Feb 25, 2026	48.78	49.35	48.58	49.22	49.22	1.19%	4,770,330
Feb 24, 2026	49.68	50.62	48.59	48.64	48.64	-0.88%	6,209,595
Feb 13, 2026	49.28	50.30	49.01	49.07	49.07	-0.57%	4,681,163
Feb 12, 2026	49.61	49.76	49.17	49.35	49.35	-0.60%	5,068,447
Feb 11, 2026	50.00	50.61	49.60	49.65	49.65	-0.38%	6,111,781
Feb 10, 2026	49.60	50.47	49.38	49.84	49.84	0.50%	6,102,077
Feb 9, 2026	49.49	50.00	49.13	49.59	49.59	1.20%	6,108,883