BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
5.70
+0.48 (9.20%)
Sep 17, 2025, 4:00 PM EDT - Market closed
BioNexus Gene Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.15 | 6.00 | 5.15 | 5.70 | 5.70 | 9.20% | 76,495 |
| Sep 16, 2025 | 5.04 | 5.32 | 5.04 | 5.22 | 5.22 | 3.98% | 70,328 |
| Sep 15, 2025 | 5.04 | 5.25 | 4.86 | 5.02 | 5.02 | -7.55% | 101,970 |
| Sep 12, 2025 | 5.14 | 5.65 | 4.68 | 5.43 | 5.43 | 26.25% | 2,650,049 |
| Sep 11, 2025 | 4.22 | 4.42 | 4.20 | 4.30 | 4.30 | -1.58% | 36,202 |
| Sep 10, 2025 | 4.47 | 4.47 | 4.29 | 4.37 | 4.37 | -0.91% | 26,901 |
| Sep 9, 2025 | 4.68 | 4.73 | 4.34 | 4.41 | 4.41 | -11.18% | 40,465 |
| Sep 8, 2025 | 4.95 | 4.98 | 4.89 | 4.97 | 4.97 | -1.49% | 30,962 |
| Sep 5, 2025 | 5.56 | 5.56 | 5.00 | 5.04 | 5.04 | -11.42% | 41,644 |
| Sep 4, 2025 | 5.65 | 5.72 | 5.53 | 5.69 | 5.69 | 0.53% | 53,942 |
| Sep 3, 2025 | 5.79 | 5.79 | 5.63 | 5.66 | 5.66 | -0.53% | 54,226 |
| Sep 2, 2025 | 5.65 | 5.76 | 5.65 | 5.69 | 5.69 | 0.18% | 52,019 |
| Aug 29, 2025 | 5.66 | 5.81 | 5.65 | 5.68 | 5.68 | -1.56% | 27,134 |
| Aug 28, 2025 | 5.60 | 5.80 | 5.60 | 5.77 | 5.77 | 3.22% | 72,218 |
| Aug 27, 2025 | 5.50 | 5.64 | 5.50 | 5.59 | 5.59 | - | 41,013 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.49 | 5.59 | 5.59 | -0.89% | 45,520 |
| Aug 25, 2025 | 5.59 | 5.65 | 5.45 | 5.64 | 5.64 | 0.18% | 29,368 |
| Aug 22, 2025 | 5.65 | 5.69 | 5.47 | 5.63 | 5.63 | -1.57% | 32,270 |
| Aug 21, 2025 | 5.25 | 5.72 | 5.25 | 5.72 | 5.72 | 7.32% | 31,901 |
| Aug 20, 2025 | 5.25 | 5.33 | 5.21 | 5.33 | 5.33 | 0.19% | 28,357 |
| Aug 19, 2025 | 5.36 | 5.37 | 5.25 | 5.32 | 5.32 | - | 28,875 |
| Aug 18, 2025 | 5.25 | 5.44 | 5.25 | 5.32 | 5.32 | -0.37% | 32,455 |
| Aug 15, 2025 | 5.33 | 5.47 | 5.13 | 5.34 | 5.34 | -0.37% | 61,025 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.26 | 5.36 | 5.36 | -3.77% | 33,636 |
| Aug 13, 2025 | 5.85 | 5.85 | 5.40 | 5.57 | 5.57 | -3.88% | 49,037 |
| Aug 12, 2025 | 5.35 | 5.80 | 5.33 | 5.80 | 5.80 | 6.53% | 218,662 |
| Aug 11, 2025 | 5.76 | 5.76 | 5.28 | 5.44 | 5.44 | -2.33% | 54,551 |
| Aug 8, 2025 | 5.56 | 5.83 | 5.47 | 5.57 | 5.57 | -1.59% | 94,574 |
| Aug 7, 2025 | 5.53 | 5.85 | 5.53 | 5.66 | 5.66 | - | 34,465 |
| Aug 6, 2025 | 5.60 | 5.74 | 5.55 | 5.66 | 5.66 | -1.22% | 45,266 |
| Aug 5, 2025 | 6.64 | 6.64 | 5.55 | 5.73 | 5.73 | -13.70% | 176,347 |
| Aug 4, 2025 | 6.09 | 6.78 | 6.08 | 6.64 | 6.64 | 2.63% | 159,598 |
| Aug 1, 2025 | 6.58 | 7.20 | 6.11 | 6.47 | 6.47 | -6.64% | 482,106 |
| Jul 31, 2025 | 6.58 | 7.21 | 6.20 | 6.93 | 6.93 | -3.48% | 976,485 |
| Jul 30, 2025 | 7.66 | 8.98 | 5.90 | 7.18 | 7.18 | 60.99% | 58,552,710 |
| Jul 29, 2025 | 4.51 | 4.60 | 4.40 | 4.46 | 4.46 | -1.98% | 38,653 |
| Jul 28, 2025 | 4.80 | 4.91 | 4.50 | 4.55 | 4.55 | -7.14% | 113,429 |
| Jul 25, 2025 | 4.96 | 5.04 | 4.85 | 4.90 | 4.90 | 0.41% | 51,155 |
| Jul 24, 2025 | 5.08 | 5.20 | 4.87 | 4.88 | 4.88 | -5.24% | 50,698 |
| Jul 23, 2025 | 5.08 | 5.30 | 5.05 | 5.15 | 5.15 | 0.98% | 56,413 |
| Jul 22, 2025 | 4.89 | 5.33 | 4.89 | 5.10 | 5.10 | 3.24% | 106,953 |
| Jul 21, 2025 | 4.85 | 5.04 | 4.73 | 4.94 | 4.94 | -3.14% | 145,686 |
| Jul 18, 2025 | 5.94 | 6.07 | 5.10 | 5.10 | 5.10 | -23.08% | 358,902 |
| Jul 17, 2025 | 4.92 | 7.05 | 4.51 | 6.63 | 6.63 | 56.00% | 6,748,168 |
| Jul 16, 2025 | 3.83 | 4.44 | 3.82 | 4.25 | 4.25 | 13.33% | 127,664 |
| Jul 15, 2025 | 3.84 | 3.86 | 3.57 | 3.75 | 3.75 | -5.54% | 99,920 |
| Jul 14, 2025 | 4.91 | 4.91 | 3.85 | 3.97 | 3.97 | -22.00% | 265,526 |
| Jul 11, 2025 | 5.82 | 5.89 | 4.76 | 5.09 | 5.09 | -15.73% | 335,989 |
| Jul 10, 2025 | 5.68 | 6.39 | 5.68 | 6.04 | 6.04 | 3.78% | 185,326 |
| Jul 9, 2025 | 5.86 | 6.18 | 5.68 | 5.82 | 5.82 | -8.92% | 189,349 |