BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
5.43
+1.13 (26.25%)
At close: Sep 12, 2025, 4:00 PM EDT
5.14
-0.29 (-5.34%)
After-hours: Sep 12, 2025, 7:58 PM EDT

BioNexus Gene Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20255.145.654.685.435.4326.25%2,650,049
Sep 11, 20254.224.424.204.304.30-1.58%36,202
Sep 10, 20254.474.474.294.374.37-0.91%26,901
Sep 9, 20254.684.734.344.414.41-11.18%40,465
Sep 8, 20254.954.984.894.974.97-1.49%30,962
Sep 5, 20255.565.565.005.045.04-11.42%41,644
Sep 4, 20255.655.725.535.695.690.53%53,942
Sep 3, 20255.795.795.635.665.66-0.53%54,226
Sep 2, 20255.655.765.655.695.690.18%52,019
Aug 29, 20255.665.815.655.685.68-1.56%27,134
Aug 28, 20255.605.805.605.775.773.22%72,218
Aug 27, 20255.505.645.505.595.59-41,013
Aug 26, 20255.605.605.495.595.59-0.89%45,520
Aug 25, 20255.595.655.455.645.640.18%29,368
Aug 22, 20255.655.695.475.635.63-1.57%32,270
Aug 21, 20255.255.725.255.725.727.32%31,901
Aug 20, 20255.255.335.215.335.330.19%28,357
Aug 19, 20255.365.375.255.325.32-28,875
Aug 18, 20255.255.445.255.325.32-0.37%32,455
Aug 15, 20255.335.475.135.345.34-0.37%61,025
Aug 14, 20255.505.505.265.365.36-3.77%33,636
Aug 13, 20255.855.855.405.575.57-3.88%49,037
Aug 12, 20255.355.805.335.805.806.53%218,662
Aug 11, 20255.765.765.285.445.44-2.33%54,551
Aug 8, 20255.565.835.475.575.57-1.59%94,574
Aug 7, 20255.535.855.535.665.66-34,465
Aug 6, 20255.605.745.555.665.66-1.22%45,266
Aug 5, 20256.646.645.555.735.73-13.70%176,347
Aug 4, 20256.096.786.086.646.642.63%159,598
Aug 1, 20256.587.206.116.476.47-6.64%482,106
Jul 31, 20256.587.216.206.936.93-3.48%976,485
Jul 30, 20257.668.985.907.187.1860.99%58,552,710
Jul 29, 20254.514.604.404.464.46-1.98%38,653
Jul 28, 20254.804.914.504.554.55-7.14%113,429
Jul 25, 20254.965.044.854.904.900.41%51,155
Jul 24, 20255.085.204.874.884.88-5.24%50,698
Jul 23, 20255.085.305.055.155.150.98%56,413
Jul 22, 20254.895.334.895.105.103.24%106,953
Jul 21, 20254.855.044.734.944.94-3.14%145,686
Jul 18, 20255.946.075.105.105.10-23.08%358,902
Jul 17, 20254.927.054.516.636.6356.00%6,748,168
Jul 16, 20253.834.443.824.254.2513.33%127,664
Jul 15, 20253.843.863.573.753.75-5.54%99,920
Jul 14, 20254.914.913.853.973.97-22.00%265,526
Jul 11, 20255.825.894.765.095.09-15.73%335,989
Jul 10, 20255.686.395.686.046.043.78%185,326
Jul 9, 20255.866.185.685.825.82-8.92%189,349
Jul 8, 20255.996.425.516.396.397.76%312,943
Jul 7, 20256.436.435.335.935.93-7.78%353,634
Jul 3, 20256.558.246.126.436.43-5.72%932,080