BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
1.620
-0.020 (-1.22%)
Aug 14, 2026, 11:18 AM EDT - Market open
BioNexus Gene Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.60 | 1.61 | 1.58 | 1.64 | - | - | 242 |
| Aug 13, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 5.81% | 2,258 |
| Aug 12, 2026 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | 1.97% | 2,732 |
| Aug 11, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -2.56% | 4,414 |
| Aug 10, 2026 | 1.59 | 1.59 | 1.51 | 1.56 | 1.56 | -4.88% | 1,682 |
| Aug 7, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 3.80% | 19,766 |
| Aug 6, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.60% | 5,917 |
| Aug 5, 2026 | 1.53 | 1.54 | 1.47 | 1.54 | 1.54 | - | 4,050 |
| Aug 4, 2026 | 1.49 | 1.54 | 1.46 | 1.54 | 1.54 | 7.69% | 8,707 |
| Aug 3, 2026 | 1.22 | 1.45 | 1.22 | 1.43 | 1.43 | 8.33% | 108,783 |
| Jul 31, 2026 | 1.32 | 1.37 | 1.27 | 1.32 | 1.32 | - | 10,006 |
| Jul 30, 2026 | 1.36 | 1.36 | 1.26 | 1.32 | 1.32 | -2.94% | 3,567 |
| Jul 29, 2026 | 1.38 | 1.38 | 1.28 | 1.36 | 1.36 | 0.74% | 92,865 |
| Jul 28, 2026 | 1.39 | 1.40 | 1.30 | 1.35 | 1.35 | -1.46% | 9,200 |
| Jul 27, 2026 | 1.47 | 1.51 | 1.36 | 1.37 | 1.37 | -9.27% | 6,995 |
| Jul 24, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 4,816 |
| Jul 23, 2026 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | - | 2,588 |
| Jul 22, 2026 | 1.59 | 1.60 | 1.50 | 1.54 | 1.54 | -5.52% | 9,701 |
| Jul 21, 2026 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | -2.40% | 1,749 |
| Jul 20, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 0.60% | 2,118 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | 0.61% | 10,825 |
| Jul 16, 2026 | 1.65 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 3,678 |
| Jul 15, 2026 | 1.78 | 1.78 | 1.60 | 1.68 | 1.68 | 2.44% | 8,366 |
| Jul 14, 2026 | 1.75 | 1.75 | 1.55 | 1.64 | 1.64 | -5.75% | 6,679 |
| Jul 13, 2026 | 1.86 | 1.91 | 1.74 | 1.74 | 1.74 | -3.87% | 3,859 |
| Jul 10, 2026 | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | 4.62% | 9,305 |
| Jul 9, 2026 | 1.92 | 1.92 | 1.73 | 1.73 | 1.73 | -10.36% | 5,158 |
| Jul 8, 2026 | 1.93 | 1.94 | 1.81 | 1.93 | 1.93 | 1.05% | 3,357 |
| Jul 7, 2026 | 2.00 | 2.00 | 1.88 | 1.91 | 1.91 | -9.05% | 5,735 |
| Jul 6, 2026 | 2.02 | 2.12 | 1.88 | 2.10 | 2.10 | 3.45% | 7,486 |
| Jul 2, 2026 | 2.05 | 2.05 | 2.00 | 2.03 | 2.03 | 1.49% | 2,855 |
| Jul 1, 2026 | 2.00 | 2.03 | 1.99 | 2.00 | 2.00 | 2.57% | 2,550 |
| Jun 30, 2026 | 2.13 | 2.13 | 1.95 | 1.95 | 1.95 | -3.94% | 7,135 |
| Jun 29, 2026 | 2.06 | 2.10 | 2.00 | 2.03 | 2.03 | -1.93% | 4,304 |
| Jun 26, 2026 | 1.98 | 2.07 | 1.98 | 2.07 | 2.07 | 1.47% | 1,190 |
| Jun 25, 2026 | 2.11 | 2.14 | 1.96 | 2.04 | 2.04 | -2.63% | 7,847 |
| Jun 24, 2026 | 2.37 | 2.37 | 2.06 | 2.10 | 2.10 | -13.43% | 28,388 |
| Jun 23, 2026 | 2.47 | 2.47 | 2.23 | 2.42 | 2.42 | - | 27,415 |
| Jun 22, 2026 | 2.60 | 2.60 | 2.40 | 2.42 | 2.42 | -7.28% | 13,938 |
| Jun 18, 2026 | 2.44 | 2.61 | 2.35 | 2.61 | 2.61 | 3.57% | 92,169 |
| Jun 17, 2026 | 2.49 | 2.60 | 2.35 | 2.52 | 2.52 | -3.08% | 15,744 |
| Jun 16, 2026 | 2.43 | 2.60 | 2.43 | 2.60 | 2.60 | 4.00% | 15,999 |
| Jun 15, 2026 | 2.15 | 2.70 | 2.03 | 2.50 | 2.50 | 16.82% | 120,852 |
| Jun 12, 2026 | 2.13 | 2.40 | 1.85 | 2.14 | 2.14 | 1.42% | 143,331 |
| Jun 11, 2026 | 1.81 | 2.17 | 1.64 | 2.11 | 2.11 | 7.11% | 110,698 |
| Jun 10, 2026 | 2.10 | 2.20 | 1.07 | 1.97 | 1.97 | -9.43% | 4,788,758 |
| Jun 9, 2026 | 2.20 | 2.20 | 2.15 | 2.18 | 2.18 | -0.68% | 6,790 |
| Jun 8, 2026 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -0.45% | 1,189 |
| Jun 5, 2026 | 2.18 | 2.20 | 2.14 | 2.20 | 2.20 | -4.14% | 5,371 |
| Jun 4, 2026 | 2.19 | 2.30 | 2.18 | 2.30 | 2.30 | 0.66% | 1,175 |