BioNexus Gene Lab Corp. (BGLC)

NASDAQ: BGLC · Real-Time Price · USD

0.358

-0.012 (-3.22%)

At close: Jan 22, 2025, 4:00 PM

0.352

-0.006 (-1.68%)

After-hours: Jan 22, 2025, 4:24 PM EST

BioNexus Gene Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.38	0.38	0.34	0.35	0.35	1.16%	325,049
Jan 14, 2025	0.34	0.46	0.33	0.35	0.35	3.28%	3,280,624
Jan 13, 2025	0.34	0.35	0.31	0.34	0.34	2.45%	305,027
Jan 10, 2025	0.34	0.35	0.29	0.33	0.33	-4.66%	438,484
Jan 8, 2025	0.34	0.37	0.32	0.34	0.34	-6.05%	739,275
Jan 7, 2025	0.34	0.46	0.32	0.37	0.37	1.14%	1,945,570
Jan 6, 2025	0.46	0.46	0.35	0.36	0.36	-21.64%	1,231,766
Jan 3, 2025	0.37	0.53	0.37	0.46	0.46	15.46%	7,356,448
Jan 2, 2025	0.30	0.84	0.28	0.40	0.40	42.65%	195,161,278
Dec 31, 2024	0.30	0.32	0.26	0.28	0.28	0.21%	313,647
Dec 30, 2024	0.28	0.32	0.26	0.28	0.28	4.41%	548,651
Dec 27, 2024	0.25	0.27	0.23	0.27	0.27	10.91%	218,820
Dec 26, 2024	0.24	0.25	0.23	0.24	0.24	-0.82%	274,535
Dec 24, 2024	0.22	0.24	0.22	0.24	0.24	4.61%	143,703
Dec 23, 2024	0.24	0.25	0.21	0.23	0.23	1.49%	400,135
Dec 20, 2024	0.22	0.24	0.21	0.23	0.23	-12.80%	4,109,874
Dec 19, 2024	0.26	0.27	0.25	0.26	0.26	0.96%	53,975
Dec 18, 2024	0.27	0.27	0.25	0.26	0.26	-2.99%	40,840
Dec 17, 2024	0.26	0.27	0.25	0.27	0.27	3.51%	31,415
Dec 16, 2024	0.27	0.28	0.25	0.26	0.26	-0.46%	83,397
Dec 13, 2024	0.26	0.28	0.26	0.26	0.26	-4.02%	40,644
Dec 12, 2024	0.27	0.29	0.25	0.27	0.27	-6.55%	64,533
Dec 11, 2024	0.29	0.29	0.28	0.29	0.29	-0.99%	51,547
Dec 10, 2024	0.32	0.32	0.27	0.29	0.29	-0.03%	68,953
Dec 9, 2024	0.31	0.31	0.29	0.29	0.29	0.69%	202,205
Dec 6, 2024	0.31	0.32	0.29	0.29	0.29	-3.00%	153,637
Dec 5, 2024	0.31	0.32	0.29	0.30	0.30	-6.54%	226,037
Dec 4, 2024	0.30	0.39	0.28	0.32	0.32	4.59%	2,142,433
Dec 3, 2024	0.33	0.33	0.29	0.31	0.31	-12.31%	760,990
Dec 2, 2024	0.23	0.51	0.23	0.35	0.35	51.52%	25,850,859
Nov 29, 2024	0.24	0.24	0.23	0.23	0.23	-3.75%	49,080
Nov 27, 2024	0.24	0.24	0.23	0.24	0.24	-1.72%	69,886
Nov 26, 2024	0.25	0.26	0.23	0.24	0.24	-2.32%	70,222
Nov 25, 2024	0.30	0.31	0.25	0.25	0.25	-14.15%	221,691
Nov 22, 2024	0.30	0.31	0.29	0.29	0.29	-0.24%	100,989
Nov 21, 2024	0.30	0.30	0.29	0.29	0.29	-2.70%	40,796
Nov 20, 2024	0.29	0.30	0.29	0.30	0.30	5.04%	213,047
Nov 19, 2024	0.31	0.31	0.28	0.29	0.29	-2.69%	107,866
Nov 18, 2024	0.29	0.30	0.28	0.29	0.29	-2.17%	22,197
Nov 15, 2024	0.32	0.32	0.28	0.30	0.30	-6.25%	58,573
Nov 14, 2024	0.32	0.34	0.30	0.32	0.32	-1.02%	101,076
Nov 13, 2024	0.33	0.34	0.32	0.32	0.32	-2.03%	54,236
Nov 12, 2024	0.34	0.34	0.33	0.33	0.33	-2.22%	45,561
Nov 11, 2024	0.35	0.35	0.32	0.34	0.34	-3.76%	173,968
Nov 8, 2024	0.36	0.37	0.34	0.35	0.35	-1.21%	71,612
Nov 7, 2024	0.36	0.38	0.34	0.36	0.36	-0.56%	193,045
Nov 6, 2024	0.35	0.37	0.34	0.36	0.36	-1.76%	135,120
Nov 5, 2024	0.37	0.38	0.36	0.36	0.36	-4.07%	31,187
Nov 4, 2024	0.38	0.38	0.36	0.38	0.38	0.42%	93,133
Nov 1, 2024	0.36	0.38	0.36	0.38	0.38	4.78%	58,045
Oct 31, 2024	0.36	0.37	0.36	0.36	0.36	-0.28%	50,479
Oct 30, 2024	0.38	0.38	0.36	0.36	0.36	-5.00%	98,415
Oct 29, 2024	0.38	0.39	0.38	0.38	0.38	1.44%	46,617
Oct 28, 2024	0.38	0.38	0.37	0.37	0.37	-0.11%	15,738
Oct 25, 2024	0.37	0.39	0.37	0.38	0.38	-3.57%	25,020
Oct 24, 2024	0.37	0.39	0.36	0.39	0.39	5.82%	58,608
Oct 23, 2024	0.38	0.38	0.37	0.37	0.37	-3.73%	32,453
Oct 22, 2024	0.36	0.39	0.35	0.38	0.38	4.58%	199,718
Oct 21, 2024	0.38	0.38	0.36	0.37	0.37	-1.64%	48,384
Oct 18, 2024	0.37	0.38	0.37	0.37	0.37	-1.43%	88,721
Oct 17, 2024	0.38	0.38	0.37	0.38	0.38	-2.21%	43,772
Oct 16, 2024	0.39	0.39	0.37	0.39	0.39	-1.03%	14,580
Oct 15, 2024	0.39	0.40	0.38	0.39	0.39	0.96%	36,687
Oct 14, 2024	0.38	0.40	0.38	0.39	0.39	-3.43%	126,807
Oct 11, 2024	0.39	0.41	0.38	0.40	0.40	-4.77%	251,801
Oct 10, 2024	0.41	0.43	0.41	0.42	0.42	2.20%	129,683
Oct 9, 2024	0.42	0.43	0.40	0.41	0.41	-3.53%	19,611
Oct 8, 2024	0.43	0.43	0.41	0.43	0.43	0.47%	26,983
Oct 7, 2024	0.41	0.43	0.41	0.42	0.42	0.31%	41,640
Oct 4, 2024	0.44	0.45	0.40	0.42	0.42	-1.93%	25,304
Oct 3, 2024	0.42	0.44	0.41	0.43	0.43	-0.88%	21,674
Oct 2, 2024	0.44	0.46	0.41	0.43	0.43	0.18%	51,902
Oct 1, 2024	0.46	0.46	0.43	0.43	0.43	-2.70%	15,490
Sep 30, 2024	0.45	0.46	0.44	0.45	0.45	0.30%	55,152
Sep 27, 2024	0.43	0.46	0.43	0.44	0.44	3.66%	49,449
Sep 26, 2024	0.42	0.47	0.42	0.43	0.43	1.04%	399,787
Sep 25, 2024	0.42	0.49	0.41	0.42	0.42	1.34%	815,249
Sep 24, 2024	0.42	0.43	0.40	0.42	0.42	0.63%	59,463
Sep 23, 2024	0.42	0.45	0.42	0.42	0.42	2.87%	84,769
Sep 20, 2024	0.43	0.43	0.40	0.40	0.40	-2.70%	110,007
Sep 19, 2024	0.44	0.44	0.42	0.42	0.42	-0.98%	49,819
Sep 18, 2024	0.43	0.45	0.42	0.42	0.42	-3.46%	63,137
Sep 17, 2024	0.49	0.49	0.43	0.43	0.43	-2.23%	326,242
Sep 16, 2024	0.40	0.46	0.40	0.44	0.44	11.00%	944,973
Sep 13, 2024	0.39	0.46	0.37	0.40	0.40	2.83%	1,770,669
Sep 12, 2024	0.35	0.58	0.34	0.39	0.39	8.36%	12,422,584
Sep 11, 2024	0.36	0.49	0.34	0.36	0.36	2.48%	2,352,759
Sep 10, 2024	0.39	0.39	0.34	0.35	0.35	-8.24%	129,550
Sep 9, 2024	0.39	0.41	0.37	0.38	0.38	-6.87%	115,143
Sep 6, 2024	0.41	0.44	0.39	0.41	0.41	-2.89%	275,396
Sep 5, 2024	0.44	0.44	0.42	0.42	0.42	-2.43%	13,142
Sep 4, 2024	0.43	0.44	0.42	0.43	0.43	2.68%	9,801
Sep 3, 2024	0.46	0.46	0.42	0.42	0.42	-4.42%	75,913
Aug 30, 2024	0.43	0.46	0.41	0.44	0.44	0.18%	60,948
Aug 29, 2024	0.46	0.46	0.43	0.44	0.44	-3.99%	51,106
Aug 28, 2024	0.45	0.48	0.43	0.46	0.46	1.75%	41,364
Aug 27, 2024	0.43	0.49	0.43	0.45	0.45	2.46%	360,632