BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
3.950
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
4.080
+0.130 (3.29%)
After-hours: Dec 31, 2025, 4:04 PM EST
BioNexus Gene Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.94 | 4.04 | 3.90 | 3.95 | 3.95 | - | 6,551 |
| Dec 30, 2025 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | -3.42% | 11,207 |
| Dec 29, 2025 | 4.12 | 4.12 | 4.06 | 4.09 | 4.09 | -1.21% | 5,881 |
| Dec 26, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | -0.24% | 4,690 |
| Dec 24, 2025 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 1.22% | 2,708 |
| Dec 23, 2025 | 4.04 | 4.23 | 4.01 | 4.10 | 4.10 | - | 22,036 |
| Dec 22, 2025 | 4.21 | 4.22 | 4.08 | 4.10 | 4.10 | -3.07% | 24,105 |
| Dec 19, 2025 | 4.13 | 4.29 | 4.01 | 4.23 | 4.23 | 2.42% | 34,889 |
| Dec 18, 2025 | 4.09 | 4.13 | 4.03 | 4.13 | 4.13 | 0.49% | 21,033 |
| Dec 17, 2025 | 4.12 | 4.12 | 4.05 | 4.11 | 4.11 | -0.24% | 16,049 |
| Dec 16, 2025 | 4.17 | 4.17 | 4.08 | 4.12 | 4.12 | -0.48% | 13,766 |
| Dec 15, 2025 | 4.05 | 4.17 | 4.05 | 4.14 | 4.14 | -0.24% | 22,451 |
| Dec 12, 2025 | 4.24 | 4.24 | 4.10 | 4.15 | 4.15 | -2.58% | 26,774 |
| Dec 11, 2025 | 4.16 | 4.30 | 4.10 | 4.26 | 4.26 | -1.84% | 14,079 |
| Dec 10, 2025 | 4.06 | 4.34 | 4.02 | 4.34 | 4.34 | 1.88% | 43,210 |
| Dec 9, 2025 | 4.20 | 4.30 | 4.09 | 4.26 | 4.26 | -0.47% | 22,512 |
| Dec 8, 2025 | 4.05 | 4.30 | 4.00 | 4.28 | 4.28 | 4.14% | 30,123 |
| Dec 5, 2025 | 4.08 | 4.18 | 4.05 | 4.11 | 4.11 | -5.08% | 37,295 |
| Dec 4, 2025 | 4.16 | 4.37 | 4.05 | 4.33 | 4.33 | -1.59% | 87,737 |
| Dec 3, 2025 | 4.39 | 4.60 | 4.20 | 4.40 | 4.40 | 1.15% | 727,133 |
| Dec 2, 2025 | 4.40 | 4.54 | 4.11 | 4.35 | 4.35 | -1.81% | 2,925,566 |
| Dec 1, 2025 | 4.50 | 4.55 | 4.40 | 4.43 | 4.43 | -2.42% | 5,981 |
| Nov 28, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | - | 3,221 |
| Nov 26, 2025 | 4.34 | 4.97 | 4.32 | 4.54 | 4.54 | 5.09% | 27,611 |
| Nov 25, 2025 | 4.42 | 4.43 | 4.31 | 4.32 | 4.32 | -2.04% | 10,368 |
| Nov 24, 2025 | 4.50 | 4.51 | 4.35 | 4.41 | 4.41 | -1.01% | 6,844 |
| Nov 21, 2025 | 4.41 | 4.52 | 4.41 | 4.46 | 4.46 | 2.41% | 3,576 |
| Nov 20, 2025 | 4.65 | 4.68 | 4.35 | 4.35 | 4.35 | -9.19% | 10,542 |
| Nov 19, 2025 | 4.67 | 4.79 | 4.55 | 4.79 | 4.79 | -0.42% | 3,916 |
| Nov 18, 2025 | 4.55 | 4.94 | 4.55 | 4.81 | 4.81 | 2.78% | 27,644 |
| Nov 17, 2025 | 4.47 | 4.68 | 4.44 | 4.68 | 4.68 | 3.31% | 18,300 |
| Nov 14, 2025 | 4.36 | 4.70 | 4.36 | 4.53 | 4.53 | 0.22% | 14,671 |
| Nov 13, 2025 | 4.51 | 4.76 | 4.51 | 4.52 | 4.52 | -6.61% | 23,351 |
| Nov 12, 2025 | 4.25 | 5.13 | 4.25 | 4.84 | 4.84 | -6.02% | 2,208,439 |
| Nov 11, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -1.72% | 9,678 |
| Nov 10, 2025 | 5.17 | 5.41 | 5.10 | 5.24 | 5.24 | 2.95% | 42,270 |
| Nov 7, 2025 | 5.26 | 5.32 | 4.99 | 5.09 | 5.09 | -2.49% | 26,563 |
| Nov 6, 2025 | 5.30 | 5.32 | 5.21 | 5.22 | 5.22 | -3.15% | 6,322 |
| Nov 5, 2025 | 5.33 | 5.50 | 5.33 | 5.39 | 5.39 | 1.51% | 9,949 |
| Nov 4, 2025 | 5.37 | 5.39 | 5.24 | 5.31 | 5.31 | -3.10% | 14,383 |
| Nov 3, 2025 | 5.30 | 5.67 | 5.29 | 5.48 | 5.48 | 1.11% | 31,632 |
| Oct 31, 2025 | 5.11 | 5.45 | 5.11 | 5.42 | 5.42 | 4.43% | 25,456 |
| Oct 30, 2025 | 5.15 | 5.23 | 5.00 | 5.19 | 5.19 | 1.37% | 9,491 |
| Oct 29, 2025 | 5.16 | 5.37 | 5.12 | 5.12 | 5.12 | -1.35% | 22,941 |
| Oct 28, 2025 | 5.06 | 5.25 | 5.06 | 5.19 | 5.19 | 2.57% | 6,989 |
| Oct 27, 2025 | 5.40 | 5.40 | 5.02 | 5.06 | 5.06 | -0.59% | 43,919 |
| Oct 24, 2025 | 5.35 | 5.35 | 5.09 | 5.09 | 5.09 | -1.93% | 29,967 |
| Oct 23, 2025 | 5.35 | 5.52 | 5.12 | 5.19 | 5.19 | -4.24% | 20,240 |
| Oct 22, 2025 | 5.08 | 5.89 | 5.07 | 5.42 | 5.42 | 4.23% | 80,889 |
| Oct 21, 2025 | 5.11 | 5.25 | 5.11 | 5.20 | 5.20 | 0.19% | 28,727 |