BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
2.880
-0.085 (-2.87%)
Jun 17, 2025, 4:00 PM - Market closed
BioNexus Gene Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 2.95 | 3.10 | 2.83 | 2.88 | 2.88 | -2.87% | 19,619 |
| Jun 16, 2025 | 2.77 | 3.13 | 2.77 | 2.97 | 2.97 | 7.35% | 49,111 |
| Jun 13, 2025 | 2.90 | 2.95 | 2.75 | 2.76 | 2.76 | -5.25% | 26,732 |
| Jun 12, 2025 | 3.08 | 3.09 | 2.91 | 2.92 | 2.92 | -2.18% | 17,626 |
| Jun 11, 2025 | 3.13 | 3.17 | 2.91 | 2.98 | 2.98 | -5.10% | 36,028 |
| Jun 10, 2025 | 3.20 | 3.20 | 3.11 | 3.14 | 3.14 | 2.28% | 14,777 |
| Jun 9, 2025 | 3.18 | 3.28 | 3.03 | 3.07 | 3.07 | -0.97% | 24,570 |
| Jun 6, 2025 | 3.12 | 3.21 | 3.00 | 3.10 | 3.10 | -3.73% | 47,410 |
| Jun 5, 2025 | 3.28 | 3.28 | 3.17 | 3.22 | 3.22 | -1.83% | 16,473 |
| Jun 4, 2025 | 3.50 | 3.52 | 3.24 | 3.28 | 3.28 | -4.93% | 48,028 |
| Jun 3, 2025 | 3.64 | 3.80 | 3.13 | 3.45 | 3.45 | -6.76% | 108,472 |
| Jun 2, 2025 | 4.19 | 4.53 | 3.52 | 3.70 | 3.70 | -13.75% | 154,918 |
| May 30, 2025 | 4.00 | 5.07 | 4.00 | 4.29 | 4.29 | 10.57% | 727,630 |
| May 29, 2025 | 3.14 | 4.00 | 3.14 | 3.88 | 3.88 | 23.17% | 371,201 |
| May 28, 2025 | 3.52 | 3.53 | 2.92 | 3.15 | 3.15 | -13.46% | 88,201 |
| May 27, 2025 | 2.93 | 3.69 | 2.86 | 3.64 | 3.64 | 23.81% | 512,270 |
| May 23, 2025 | 2.70 | 2.97 | 2.70 | 2.94 | 2.94 | 3.89% | 16,264 |
| May 22, 2025 | 2.98 | 2.98 | 2.66 | 2.83 | 2.83 | -5.03% | 24,180 |
| May 21, 2025 | 2.78 | 3.06 | 2.76 | 2.98 | 2.98 | 7.19% | 38,560 |
| May 20, 2025 | 2.72 | 2.79 | 2.65 | 2.78 | 2.78 | 3.35% | 21,119 |
| May 19, 2025 | 2.85 | 2.85 | 2.62 | 2.69 | 2.69 | -5.61% | 22,287 |
| May 16, 2025 | 2.91 | 2.95 | 2.70 | 2.85 | 2.85 | -6.25% | 111,239 |
| May 15, 2025 | 2.97 | 3.25 | 2.90 | 3.04 | 3.04 | 2.36% | 223,045 |
| May 14, 2025 | 3.03 | 3.08 | 2.85 | 2.97 | 2.97 | -2.62% | 87,158 |
| May 13, 2025 | 3.01 | 3.27 | 3.00 | 3.05 | 3.05 | -0.65% | 118,537 |
| May 12, 2025 | 2.63 | 3.24 | 2.63 | 3.07 | 3.07 | 14.98% | 382,693 |
| May 9, 2025 | 2.65 | 2.75 | 2.58 | 2.67 | 2.67 | - | 43,997 |
| May 8, 2025 | 2.69 | 2.71 | 2.57 | 2.67 | 2.67 | - | 12,615 |
| May 7, 2025 | 2.65 | 2.76 | 2.60 | 2.67 | 2.67 | 0.38% | 26,711 |
| May 6, 2025 | 2.73 | 2.73 | 2.59 | 2.66 | 2.66 | -2.21% | 23,410 |
| May 5, 2025 | 2.69 | 2.85 | 2.65 | 2.72 | 2.72 | 1.12% | 30,069 |
| May 2, 2025 | 2.74 | 2.79 | 2.60 | 2.69 | 2.69 | -3.52% | 39,210 |
| May 1, 2025 | 2.76 | 2.86 | 2.71 | 2.79 | 2.79 | -2.18% | 33,582 |
| Apr 30, 2025 | 2.89 | 2.95 | 2.59 | 2.85 | 2.85 | -3.06% | 155,454 |
| Apr 29, 2025 | 2.74 | 3.07 | 2.70 | 2.94 | 2.94 | 8.49% | 141,647 |
| Apr 28, 2025 | 2.82 | 2.88 | 2.71 | 2.71 | 2.71 | -5.90% | 69,792 |
| Apr 25, 2025 | 2.92 | 2.92 | 2.75 | 2.88 | 2.88 | 0.35% | 14,050 |
| Apr 24, 2025 | 2.80 | 2.99 | 2.77 | 2.87 | 2.87 | -0.69% | 37,274 |
| Apr 23, 2025 | 2.80 | 2.92 | 2.64 | 2.89 | 2.89 | 3.58% | 75,443 |
| Apr 22, 2025 | 2.61 | 2.90 | 2.59 | 2.79 | 2.79 | 4.49% | 77,369 |
| Apr 21, 2025 | 2.65 | 2.80 | 2.47 | 2.67 | 2.67 | -2.20% | 46,098 |
| Apr 17, 2025 | 2.84 | 2.84 | 2.66 | 2.73 | 2.73 | 2.25% | 91,540 |
| Apr 16, 2025 | 2.58 | 2.90 | 2.41 | 2.67 | 2.67 | 0.75% | 186,193 |
| Apr 15, 2025 | 2.14 | 2.66 | 2.14 | 2.65 | 2.65 | 14.22% | 260,888 |
| Apr 14, 2025 | 2.29 | 2.75 | 2.23 | 2.32 | 2.32 | -11.79% | 392,061 |
| Apr 11, 2025 | 2.93 | 3.35 | 2.34 | 2.63 | 2.63 | 21.20% | 29,847,309 |
| Apr 10, 2025 | 2.24 | 2.36 | 2.01 | 2.17 | 2.17 | - | 2,811,814 |
| Apr 9, 2025 | 2.67 | 2.86 | 2.09 | 2.17 | 2.17 | -17.49% | 244,458 |
| Apr 8, 2025 | 3.08 | 3.11 | 2.55 | 2.63 | 2.63 | -9.93% | 197,364 |
| Apr 7, 2025 | 2.42 | 3.49 | 2.34 | 2.92 | 2.92 | 24.47% | 549,268 |