BGI Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	40.95	41.49	39.50	40.00	40.00	-1.84%	7,993,855
May 15, 2026	40.85	41.49	40.38	40.75	40.75	-0.24%	7,893,092
May 14, 2026	42.11	42.33	40.85	40.85	40.85	-3.15%	8,718,985
May 13, 2026	42.03	42.85	42.03	42.18	42.18	-0.96%	8,364,927
May 12, 2026	43.80	43.80	42.52	42.59	42.59	-5.14%	12,489,490
May 11, 2026	43.85	45.86	42.56	44.90	44.90	4.22%	19,430,180
May 8, 2026	41.32	44.45	41.32	43.08	43.08	4.36%	15,900,050
May 7, 2026	40.50	41.38	40.44	41.28	41.28	2.05%	6,882,927
May 6, 2026	39.93	40.75	39.90	40.45	40.45	1.28%	6,534,064
Apr 30, 2026	40.33	40.50	39.83	39.94	39.94	-0.89%	4,786,384
Apr 29, 2026	40.31	40.75	40.08	40.30	40.30	0.05%	5,683,661
Apr 28, 2026	40.90	41.54	40.06	40.28	40.28	-2.28%	6,542,488
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