Skip to main content
BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
3.150
-0.490 (-13.46%)
At close: May 28, 2025, 4:00 PM
3.290
+0.140 (4.44%)
After-hours: May 28, 2025, 7:42 PM EDT

BioNexus Gene Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20253.523.532.923.153.15-13.46%88,018
May 27, 20252.933.692.863.643.6423.81%512,270
May 23, 20252.702.972.702.942.943.89%16,264
May 22, 20252.982.982.662.832.83-5.03%24,180
May 21, 20252.783.062.762.982.987.19%38,560
May 20, 20252.722.792.652.782.783.35%21,119
May 19, 20252.852.852.622.692.69-5.61%22,287
May 16, 20252.912.952.702.852.85-6.25%111,239
May 15, 20252.973.252.903.043.042.36%223,045
May 14, 20253.033.082.852.972.97-2.62%87,158
May 13, 20253.013.273.003.053.05-0.65%118,537
May 12, 20252.633.242.633.073.0714.98%382,693
May 9, 20252.652.752.582.672.67-43,997
May 8, 20252.692.712.572.672.67-12,615
May 7, 20252.652.762.602.672.670.38%26,711
May 6, 20252.732.732.592.662.66-2.21%23,410
May 5, 20252.692.852.652.722.721.12%30,069
May 2, 20252.742.792.602.692.69-3.52%39,210
May 1, 20252.762.862.712.792.79-2.18%33,582
Apr 30, 20252.892.952.592.852.85-3.06%155,454
Apr 29, 20252.743.072.702.942.948.49%141,647
Apr 28, 20252.822.882.712.712.71-5.90%69,792
Apr 25, 20252.922.922.752.882.880.35%14,050
Apr 24, 20252.802.992.772.872.87-0.69%37,274
Apr 23, 20252.802.922.642.892.893.58%75,443
Apr 22, 20252.612.902.592.792.794.49%77,369
Apr 21, 20252.652.802.472.672.67-2.20%46,098
Apr 17, 20252.842.842.662.732.732.25%91,540
Apr 16, 20252.582.902.412.672.670.75%186,193
Apr 15, 20252.142.662.142.652.6514.22%260,888
Apr 14, 20252.292.752.232.322.32-11.79%392,061
Apr 11, 20252.933.352.342.632.6321.20%29,847,309
Apr 10, 20252.242.362.012.172.17-2,811,814
Apr 9, 20252.672.862.092.172.17-17.49%244,458
Apr 8, 20253.083.112.552.632.63-9.93%197,364
Apr 7, 20252.423.492.342.922.9224.47%549,268
Apr 4, 20252.502.672.352.352.35-18.40%94,581
Apr 3, 20252.603.172.312.882.8813.59%85,792
Apr 2, 20252.602.702.412.532.53-2.65%7,966
Apr 1, 20252.262.862.262.602.609.98%41,514
Mar 31, 20252.272.502.272.362.36-5.48%24,553
Mar 28, 20252.552.582.402.502.50-16.41%90,582
Mar 27, 20253.133.202.872.992.99-6.50%1,216,414
Mar 26, 20252.903.202.823.203.2012.80%1,234,119
Mar 25, 20252.772.902.772.842.84-1.46%22,057
Mar 24, 20252.882.902.882.882.881.02%2,813
Mar 21, 20252.963.022.842.852.85-5.60%4,108
Mar 20, 20253.053.092.903.023.02-2.30%6,226
Mar 19, 20253.103.183.023.093.09-0.32%12,656
Mar 18, 20253.153.153.003.103.100.32%3,302