BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
1.330
-0.060 (-4.29%)
Oct 13, 2026, 12:52 PM EDT - Market open
BioNexus Gene Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.33 | 1.33 | 1.20 | 1.33 | 1.33 | -4.29% | 8,190 |
| Oct 12, 2026 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | 7.72% | 8,639 |
| Oct 9, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 3.26% | 3,875 |
| Oct 8, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -6.77% | 1,118 |
| Oct 7, 2026 | 1.33 | 1.36 | 1.21 | 1.34 | 1.34 | 8.06% | 27,454 |
| Oct 6, 2026 | 1.21 | 1.27 | 1.20 | 1.24 | 1.24 | -3.13% | 18,006 |
| Oct 5, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 11,841 |
| Oct 2, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 5.83% | 2,535 |
| Oct 1, 2026 | 1.28 | 1.43 | 1.20 | 1.20 | 1.20 | -1.64% | 40,794 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.16 | 1.22 | 1.22 | -3.94% | 8,129 |
| Sep 29, 2026 | 1.37 | 1.40 | 1.27 | 1.27 | 1.27 | -2.31% | 14,917 |
| Sep 28, 2026 | 1.38 | 1.41 | 1.27 | 1.30 | 1.30 | -6.47% | 11,357 |
| Sep 25, 2026 | 1.43 | 1.47 | 1.25 | 1.39 | 1.39 | -6.08% | 3,302 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | 0.68% | 3,106 |
| Sep 23, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 3,308 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -2.67% | 1,717 |
| Sep 21, 2026 | 1.53 | 1.54 | 1.47 | 1.50 | 1.50 | -4.46% | 10,726 |
| Sep 18, 2026 | 1.45 | 1.57 | 1.45 | 1.57 | 1.57 | 6.44% | 7,322 |
| Sep 17, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -0.34% | 1,185 |
| Sep 16, 2026 | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | 2.78% | 4,824 |
| Sep 15, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -4.00% | 3,477 |
| Sep 14, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -6.83% | 1,646 |
| Sep 11, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 8.78% | 1,826 |
| Sep 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 708 |
| Sep 9, 2026 | 1.39 | 1.53 | 1.34 | 1.45 | 1.45 | 3.57% | 18,458 |
| Sep 8, 2026 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | -3.45% | 3,067 |
| Sep 4, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -1.36% | 812 |
| Sep 3, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | - | 5,917 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 1,084 |
| Aug 31, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -3.87% | 457 |
| Aug 28, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 2,691 |
| Aug 27, 2026 | 1.40 | 1.61 | 1.40 | 1.50 | 1.50 | 4.90% | 3,677 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.24 | 1.43 | 1.43 | -7.74% | 21,844 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -2.52% | 809 |
| Aug 21, 2026 | 1.70 | 1.70 | 1.58 | 1.59 | 1.59 | 0.22% | 972 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 1.05% | 2,895 |
| Aug 19, 2026 | 1.57 | 1.66 | 1.57 | 1.57 | 1.57 | 1.95% | 8,693 |
| Aug 18, 2026 | 1.62 | 1.67 | 1.54 | 1.54 | 1.54 | -3.21% | 6,048 |
| Aug 17, 2026 | 1.63 | 1.88 | 1.55 | 1.59 | 1.59 | 1.34% | 96,714 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 2,135 |
| Aug 13, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 5.81% | 2,258 |
| Aug 12, 2026 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | 1.97% | 2,732 |
| Aug 11, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -2.56% | 4,414 |
| Aug 10, 2026 | 1.59 | 1.59 | 1.51 | 1.56 | 1.56 | -4.88% | 1,682 |
| Aug 7, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 3.80% | 19,766 |
| Aug 6, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.60% | 5,917 |
| Aug 5, 2026 | 1.53 | 1.54 | 1.47 | 1.54 | 1.54 | - | 4,050 |
| Aug 4, 2026 | 1.49 | 1.54 | 1.46 | 1.54 | 1.54 | 7.69% | 8,707 |
| Aug 3, 2026 | 1.22 | 1.45 | 1.22 | 1.43 | 1.43 | 8.33% | 108,783 |
| Jul 31, 2026 | 1.32 | 1.37 | 1.27 | 1.32 | 1.32 | - | 10,006 |