BGI Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	40.28	42.55	40.26	42.05	-	3.34%	10,154,634
Aug 10, 2026	40.59	41.89	40.24	40.69	40.69	1.83%	14,880,240
Aug 7, 2026	37.82	39.97	37.48	39.96	39.96	4.99%	11,288,772
Aug 6, 2026	39.99	40.20	37.97	38.06	38.06	-3.50%	9,097,697
Aug 5, 2026	38.86	40.35	38.70	39.44	39.44	1.15%	11,078,472
Aug 4, 2026	38.25	39.07	38.15	38.99	38.99	2.61%	7,858,503
Aug 3, 2026	37.98	38.60	37.97	38.00	38.00	-0.42%	4,986,771
Jul 31, 2026	36.82	38.85	36.76	38.16	38.16	3.44%	10,895,566
Jul 30, 2026	37.01	37.93	36.76	36.89	36.89	-1.18%	6,076,353
Jul 29, 2026	37.00	37.56	36.77	37.33	37.33	0.89%	5,209,452
Jul 28, 2026	37.43	37.60	36.78	37.00	37.00	-1.70%	4,785,131
Jul 27, 2026	36.00	37.82	35.91	37.64	37.64	3.12%	7,534,387
Jul 24, 2026	36.53	37.04	36.33	36.50	36.50	-0.90%	4,522,425
Jul 23, 2026	37.20	37.34	36.50	36.83	36.83	-1.76%	5,237,338
Jul 22, 2026	36.50	37.69	36.18	37.49	37.49	2.01%	7,364,570
Jul 21, 2026	36.24	36.80	36.00	36.75	36.75	0.77%	6,677,772
Jul 20, 2026	35.61	36.55	35.27	36.47	36.47	1.47%	7,058,597
Jul 17, 2026	37.60	37.89	35.80	35.94	35.94	-5.50%	10,805,370
Jul 16, 2026	36.99	38.20	36.26	38.03	38.03	1.77%	12,483,676
Jul 15, 2026	35.93	37.90	35.90	37.37	37.37	3.49%	12,750,454
Jul 14, 2026	36.22	36.80	35.82	36.11	36.11	-1.34%	7,422,401
Jul 13, 2026	36.05	37.14	35.42	36.60	36.60	1.08%	10,688,808
Jul 10, 2026	34.50	36.98	34.07	36.21	36.21	4.20%	10,754,280
Jul 9, 2026	34.00	35.16	33.75	34.75	34.75	1.31%	5,785,687
Jul 8, 2026	34.58	34.86	34.05	34.30	34.30	-0.95%	4,377,612
Jul 7, 2026	35.86	35.87	34.60	34.63	34.63	-4.28%	6,008,213
Jul 6, 2026	36.40	36.97	35.97	36.18	36.18	-1.23%	7,831,585
Jul 3, 2026	36.07	37.25	35.23	36.63	36.63	2.15%	10,173,690
Jul 2, 2026	36.99	37.37	35.69	35.86	35.86	-2.69%	7,971,443
Jul 1, 2026	35.19	37.50	34.74	36.85	36.85	5.11%	10,007,838
Jun 30, 2026	35.71	35.72	34.76	35.06	35.06	-2.34%	5,667,112
Jun 29, 2026	34.40	36.50	33.38	35.90	35.90	3.58%	10,002,808
Jun 26, 2026	36.00	36.25	34.57	34.66	34.66	-4.54%	6,530,779
Jun 25, 2026	35.70	37.10	34.62	36.31	36.31	1.94%	8,922,604
Jun 24, 2026	36.37	36.50	35.25	35.62	35.62	-1.06%	6,269,411
Jun 23, 2026	36.58	37.60	35.80	36.00	36.00	-1.59%	8,093,978
Jun 22, 2026	35.02	36.62	34.35	36.58	36.58	2.98%	9,686,850
Jun 18, 2026	34.33	36.13	34.00	35.52	35.52	3.92%	10,669,250
Jun 17, 2026	34.91	35.30	34.01	34.18	34.18	0.56%	6,593,033
Jun 16, 2026	34.30	34.38	33.63	33.99	33.99	-1.19%	4,045,016
Jun 15, 2026	34.00	34.50	33.54	34.40	34.40	0.56%	5,606,151
Jun 12, 2026	33.35	34.26	32.82	34.21	34.21	4.05%	8,928,255
Jun 11, 2026	33.70	33.70	32.55	32.88	32.88	-2.55%	4,798,650
Jun 10, 2026	33.90	34.09	33.36	33.74	33.74	-1.11%	4,016,909
Jun 9, 2026	33.61	34.27	33.23	34.12	34.12	1.55%	4,671,606
Jun 8, 2026	34.60	35.10	33.28	33.60	33.60	-3.78%	6,785,440
Jun 5, 2026	35.14	35.99	34.86	34.92	34.92	0.90%	5,955,201
Jun 4, 2026	35.28	35.55	34.42	34.61	34.61	-2.26%	4,784,313
Jun 3, 2026	36.03	36.06	35.28	35.41	35.41	-1.91%	4,823,971
Jun 2, 2026	36.30	36.40	35.60	36.10	36.10	-0.82%	4,804,687