BGI Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	37.06	38.41	36.00	38.07	38.07	3.11%	9,951,340
Oct 30, 2026	38.00	39.75	36.62	36.92	36.92	-3.83%	11,641,587
Oct 29, 2026	39.94	40.52	38.39	38.39	38.39	-4.22%	8,909,557
Oct 28, 2026	38.60	40.95	38.13	40.08	40.08	4.70%	12,636,500
Oct 27, 2026	39.98	40.28	38.28	38.28	38.28	-4.23%	9,518,510
Oct 26, 2026	40.00	40.55	39.02	39.97	39.97	-1.41%	10,353,900
Oct 23, 2026	39.03	40.65	38.09	40.54	40.54	1.12%	12,123,701
Oct 22, 2026	40.91	43.50	40.09	40.09	40.09	-1.98%	12,319,550
Oct 21, 2026	42.01	42.58	40.76	40.90	40.90	-2.57%	8,499,250
Oct 20, 2026	38.68	42.09	38.21	41.98	41.98	8.28%	14,134,872
Oct 19, 2026	38.76	39.87	37.95	38.77	38.77	-1.67%	8,936,467
Oct 16, 2026	41.04	42.22	38.90	39.43	39.43	-3.22%	11,494,040
Oct 15, 2026	41.58	42.80	40.65	40.74	40.74	-3.78%	8,954,475
Oct 14, 2026	42.63	43.11	41.70	42.34	42.34	-1.42%	7,502,042
Oct 13, 2026	43.65	44.26	42.36	42.95	42.95	-3.11%	10,501,040
Oct 12, 2026	45.75	46.28	44.25	44.33	44.33	-2.51%	11,538,875
Oct 9, 2026	43.00	45.90	42.40	45.47	45.47	3.91%	17,146,184
Oct 8, 2026	46.73	47.28	43.33	43.76	43.76	-4.58%	15,629,274
Sep 30, 2026	43.92	47.35	43.80	45.86	45.86	3.85%	16,717,770
Sep 29, 2026	44.01	45.45	43.20	44.16	44.16	-0.99%	13,658,524
Sep 28, 2026	46.60	46.99	44.01	44.60	44.60	-1.15%	16,898,940
Sep 24, 2026	43.99	48.30	43.75	45.12	45.12	2.50%	25,727,844
Sep 23, 2026	43.71	44.62	43.45	44.02	44.02	0.48%	13,983,971
Sep 22, 2026	42.00	44.68	42.00	43.81	43.81	3.37%	22,930,915
Sep 21, 2026	39.97	42.92	39.69	42.38	42.38	6.75%	21,207,619
Sep 18, 2026	37.62	40.56	37.50	39.70	39.70	6.41%	19,247,654
Sep 17, 2026	36.71	38.20	36.65	37.31	37.31	1.11%	7,514,152
Sep 16, 2026	36.36	37.00	36.26	36.90	36.90	1.49%	4,060,241
Sep 15, 2026	36.58	36.99	36.28	36.36	36.36	-0.98%	3,724,726
Sep 14, 2026	35.80	36.72	35.65	36.72	36.72	2.37%	5,415,415
Sep 11, 2026	36.03	36.36	35.27	35.87	35.87	-1.24%	4,551,800
Sep 10, 2026	36.67	36.82	36.00	36.32	36.32	-1.38%	3,929,687
Sep 9, 2026	37.00	37.11	36.63	36.83	36.83	-1.26%	4,041,487
Sep 8, 2026	36.83	37.36	36.56	37.30	37.30	1.14%	6,617,087
Sep 7, 2026	36.77	37.05	36.68	36.88	36.88	0.05%	4,548,678
Sep 4, 2026	37.65	37.99	36.73	36.86	36.86	-1.65%	7,655,230
Sep 3, 2026	37.80	38.00	37.34	37.48	37.48	-0.85%	6,629,055
Sep 2, 2026	38.51	38.80	37.72	37.80	37.80	-2.35%	7,286,848
Sep 1, 2026	38.97	39.18	38.50	38.71	38.71	-0.44%	6,678,999
Aug 31, 2026	39.20	39.20	38.22	38.88	38.88	-1.62%	7,693,726
Aug 28, 2026	40.36	40.87	39.44	39.52	39.52	-3.09%	9,975,348
Aug 27, 2026	40.58	41.40	40.05	40.78	40.78	0.10%	10,442,684
Aug 26, 2026	41.76	42.68	40.51	40.74	40.74	0.15%	13,978,878
Aug 25, 2026	41.51	42.20	40.39	40.68	40.68	-2.91%	13,499,978
Aug 24, 2026	42.55	43.20	40.76	41.90	41.90	-0.71%	20,311,641
Aug 21, 2026	41.41	43.77	41.00	42.20	42.20	-3.61%	32,111,903
Aug 20, 2026	42.15	45.12	41.05	43.78	43.78	16.44%	47,708,450
Aug 19, 2026	38.86	39.18	37.51	37.60	37.60	-3.86%	7,388,250
Aug 18, 2026	39.79	39.88	38.71	39.11	39.11	-1.68%	6,923,599
Aug 17, 2026	40.04	40.60	39.30	39.78	39.78	-2.12%	8,864,120