BGI Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	41.80	41.85	40.25	40.64	40.64	-3.10%	9,907,485
Aug 13, 2026	40.30	43.10	39.90	41.94	41.94	3.97%	17,996,772
Aug 12, 2026	40.75	41.50	40.29	40.34	40.34	-2.25%	8,950,800
Aug 11, 2026	40.28	42.56	40.26	41.27	41.27	1.43%	13,401,640
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