BioNexus Gene Lab Corp. (BGLC)

BioNexus Gene Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	0.42	0.52	0.41	0.44	0.44	4.05%	1,161,832
Aug 23, 2024	0.43	0.45	0.42	0.42	0.42	0.60%	72,169
Aug 22, 2024	0.44	0.45	0.42	0.42	0.42	-3.15%	12,162
Aug 21, 2024	0.43	0.45	0.42	0.43	0.43	4.34%	7,644
Aug 20, 2024	0.46	0.46	0.41	0.42	0.42	-3.35%	114,706
Aug 19, 2024	0.43	0.45	0.43	0.43	0.43	3.37%	29,104
Aug 16, 2024	0.46	0.46	0.41	0.42	0.42	-0.86%	42,648
Aug 15, 2024	0.45	0.45	0.40	0.42	0.42	-5.00%	94,811
Aug 14, 2024	0.45	0.46	0.43	0.44	0.44	-0.74%	37,140
Aug 13, 2024	0.46	0.46	0.44	0.45	0.45	-2.56%	21,765
Aug 12, 2024	0.44	0.48	0.44	0.46	0.46	5.89%	39,769
Aug 9, 2024	0.46	0.49	0.43	0.43	0.43	-3.23%	100,958
Aug 8, 2024	0.44	0.47	0.44	0.45	0.45	2.22%	32,445
Aug 7, 2024	0.46	0.46	0.43	0.44	0.44	-4.11%	24,772
Aug 6, 2024	0.43	0.45	0.43	0.45	0.45	4.03%	18,285
Aug 5, 2024	0.47	0.47	0.43	0.44	0.44	-8.56%	41,385
Aug 2, 2024	0.45	0.48	0.45	0.48	0.48	5.80%	49,807
Aug 1, 2024	0.48	0.50	0.45	0.45	0.45	-7.36%	70,012
Jul 31, 2024	0.48	0.50	0.48	0.49	0.49	0.47%	13,554
Jul 30, 2024	0.49	0.51	0.48	0.49	0.49	-0.14%	15,679
Jul 29, 2024	0.50	0.50	0.49	0.49	0.49	-0.65%	17,110
Jul 26, 2024	0.50	0.53	0.48	0.49	0.49	-3.13%	51,409
Jul 25, 2024	0.53	0.53	0.47	0.51	0.51	-0.77%	69,949
Jul 24, 2024	0.50	0.65	0.48	0.51	0.51	2.81%	1,264,641
Jul 23, 2024	0.51	0.52	0.49	0.50	0.50	-0.07%	60,856
Jul 22, 2024	0.51	0.53	0.49	0.50	0.50	-4.04%	47,566
Jul 19, 2024	0.54	0.54	0.51	0.52	0.52	0.47%	32,053
Jul 18, 2024	0.53	0.59	0.50	0.51	0.51	-3.04%	217,053
Jul 17, 2024	0.51	0.55	0.50	0.53	0.53	1.92%	43,057
Jul 16, 2024	0.51	0.55	0.51	0.52	0.52	-1.96%	76,696
Jul 15, 2024	0.50	0.53	0.47	0.53	0.53	4.86%	296,987
Jul 12, 2024	0.48	0.52	0.47	0.51	0.51	4.31%	80,143
Jul 11, 2024	0.48	0.49	0.48	0.48	0.48	0.71%	34,036
Jul 10, 2024	0.46	0.48	0.46	0.48	0.48	4.22%	22,005
Jul 9, 2024	0.48	0.48	0.46	0.46	0.46	-2.74%	19,276
Jul 8, 2024	0.48	0.48	0.46	0.48	0.48	2.39%	28,203
Jul 5, 2024	0.48	0.48	0.46	0.46	0.46	-1.86%	13,821
Jul 3, 2024	0.46	0.49	0.46	0.47	0.47	0.21%	19,866
Jul 2, 2024	0.47	0.50	0.46	0.47	0.47	0.36%	69,738
Jul 1, 2024	0.48	0.50	0.46	0.47	0.47	-1.09%	33,358
Jun 28, 2024	0.48	0.49	0.47	0.48	0.48	3.08%	24,258
Jun 27, 2024	0.49	0.49	0.46	0.46	0.46	-5.92%	16,339

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.