BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
0.2501
-0.0491 (-16.41%)
At close: Mar 28, 2025, 4:00 PM
0.2550
+0.0049 (1.96%)
Pre-market: Mar 31, 2025, 7:20 AM EDT
BioNexus Gene Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -16.41% | 905,826 |
| Mar 27, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -6.50% | 12,164,146 |
| Mar 26, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 12.80% | 12,341,191 |
| Mar 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.46% | 220,577 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.02% | 28,133 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.60% | 41,084 |
| Mar 20, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -2.30% | 62,263 |
| Mar 19, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.32% | 126,567 |
| Mar 18, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.32% | 33,021 |
| Mar 17, 2025 | 0.36 | 0.36 | 0.30 | 0.31 | 0.31 | -11.71% | 63,260 |
| Mar 14, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.28% | 121,798 |
| Mar 13, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -2.53% | 44,121 |
| Mar 12, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.11% | 265,256 |
| Mar 11, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.23% | 153,710 |
| Mar 10, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -1.08% | 138,588 |
| Mar 7, 2025 | 0.35 | 0.41 | 0.35 | 0.37 | 0.37 | 6.96% | 704,437 |
| Mar 6, 2025 | 0.38 | 0.40 | 0.32 | 0.35 | 0.35 | 1.00% | 1,044,364 |
| Mar 5, 2025 | 0.33 | 0.37 | 0.32 | 0.34 | 0.34 | 4.37% | 871,426 |
| Mar 4, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | -0.12% | 21,892 |
| Mar 3, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 0.06% | 54,636 |
| Feb 28, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -2.27% | 37,935 |
| Feb 27, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -4.53% | 25,174 |
| Feb 26, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -3.54% | 91,719 |
| Feb 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.20% | 50,238 |
| Feb 24, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 2.36% | 188,943 |
| Feb 21, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.72% | 37,259 |
| Feb 20, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.65% | 37,836 |
| Feb 19, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -1.60% | 32,749 |
| Feb 18, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -3.77% | 68,874 |
| Feb 14, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -2.37% | 31,918 |
| Feb 13, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.11% | 36,918 |
| Feb 12, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -8.39% | 423,156 |
| Feb 11, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 0.97% | 99,098 |
| Feb 10, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 37,467 |
| Feb 7, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -3.44% | 47,467 |
| Feb 6, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 4.65% | 77,774 |
| Feb 5, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.46% | 54,232 |
| Feb 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 0.25% | 70,524 |
| Feb 3, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.35% | 149,909 |
| Jan 31, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | 0.62% | 57,045 |
| Jan 30, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -2.17% | 90,230 |
| Jan 29, 2025 | 0.37 | 0.44 | 0.37 | 0.41 | 0.41 | 3.50% | 449,197 |
| Jan 28, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | 0.58% | 224,208 |
| Jan 27, 2025 | 0.36 | 0.44 | 0.34 | 0.40 | 0.40 | 12.60% | 1,471,641 |
| Jan 24, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | 2.58% | 86,555 |
| Jan 23, 2025 | 0.37 | 0.38 | 0.33 | 0.34 | 0.34 | -3.83% | 131,943 |
| Jan 22, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -3.22% | 95,680 |
| Jan 21, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | -2.01% | 251,207 |
| Jan 17, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -0.66% | 180,175 |
| Jan 16, 2025 | 0.36 | 0.41 | 0.33 | 0.38 | 0.38 | 8.57% | 497,297 |