BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
5.58
-0.08 (-1.41%)
At close: Aug 8, 2025, 4:00 PM
5.57
-0.01 (-0.18%)
After-hours: Aug 8, 2025, 4:00 PM EDT
BioNexus Gene Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.57 | 5.78 | 5.50 | 5.58 | - | -1.41% | 78,002 |
| 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 |
| Jul 8, 2025 | 5.99 | 6.42 | 5.51 | 6.39 | 6.39 | 7.76% | 312,943 |
| Jul 7, 2025 | 6.43 | 6.43 | 5.33 | 5.93 | 5.93 | -7.78% | 353,634 |
| Jul 3, 2025 | 6.55 | 8.24 | 6.12 | 6.43 | 6.43 | -5.72% | 932,080 |
| Jul 2, 2025 | 6.02 | 7.24 | 5.56 | 6.82 | 6.82 | -38.78% | 2,096,785 |
| Jul 1, 2025 | 10.15 | 15.60 | 8.83 | 11.14 | 11.14 | 262.87% | 50,119,861 |
| Jun 30, 2025 | 2.76 | 3.33 | 2.72 | 3.07 | 3.07 | 10.83% | 129,385 |
| Jun 27, 2025 | 2.66 | 2.92 | 2.61 | 2.77 | 2.77 | 2.21% | 8,104 |
| Jun 26, 2025 | 2.65 | 2.76 | 2.65 | 2.71 | 2.71 | 3.44% | 14,981 |
| Jun 25, 2025 | 2.70 | 2.70 | 2.60 | 2.62 | 2.62 | -1.87% | 8,479 |
| Jun 24, 2025 | 2.88 | 2.88 | 2.66 | 2.67 | 2.67 | -2.55% | 10,648 |
| Jun 23, 2025 | 2.92 | 2.92 | 2.71 | 2.74 | 2.74 | -4.53% | 32,411 |
| Jun 20, 2025 | 2.98 | 3.06 | 2.78 | 2.87 | 2.87 | -2.05% | 21,786 |
| Jun 18, 2025 | 2.88 | 3.05 | 2.81 | 2.93 | 2.93 | 1.74% | 9,763 |
| 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 |