BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
1.998
-0.353 (-15.00%)
Feb 5, 2026, 2:44 PM EST - Market open
BioNexus Gene Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.08 | 2.24 | 2.00 | 2.00 | - | -14.89% | 27,120 |
| Feb 4, 2026 | 2.47 | 2.50 | 2.34 | 2.35 | 2.35 | -11.32% | 49,069 |
| Feb 3, 2026 | 2.77 | 2.77 | 2.63 | 2.65 | 2.65 | -6.19% | 6,430 |
| Feb 2, 2026 | 2.64 | 2.91 | 2.60 | 2.83 | 2.83 | 8.78% | 15,278 |
| Jan 30, 2026 | 2.61 | 2.76 | 2.51 | 2.60 | 2.60 | -2.00% | 12,066 |
| Jan 29, 2026 | 2.85 | 2.85 | 2.62 | 2.65 | 2.65 | -3.99% | 28,516 |
| Jan 28, 2026 | 2.80 | 2.96 | 2.60 | 2.76 | 2.76 | 1.47% | 357,915 |
| Jan 27, 2026 | 3.04 | 3.05 | 2.71 | 2.72 | 2.72 | -11.69% | 19,119 |
| Jan 26, 2026 | 3.15 | 3.15 | 3.02 | 3.08 | 3.08 | -1.28% | 8,677 |
| Jan 23, 2026 | 3.27 | 3.52 | 3.10 | 3.12 | 3.12 | -3.11% | 12,409 |
| Jan 22, 2026 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | 4.99% | 5,709 |
| Jan 21, 2026 | 3.58 | 3.80 | 3.07 | 3.07 | 3.07 | -7.34% | 12,799 |
| Jan 20, 2026 | 3.58 | 3.68 | 3.29 | 3.31 | 3.31 | -8.99% | 16,835 |
| Jan 16, 2026 | 3.61 | 3.74 | 3.61 | 3.64 | 3.64 | -1.44% | 12,997 |
| Jan 15, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.86% | 5,105 |
| Jan 14, 2026 | 3.76 | 3.89 | 3.76 | 3.76 | 3.76 | - | 4,216 |
| Jan 13, 2026 | 3.84 | 3.87 | 3.71 | 3.76 | 3.76 | 0.27% | 2,493 |
| Jan 12, 2026 | 3.88 | 3.94 | 3.69 | 3.75 | 3.75 | -4.70% | 6,957 |
| Jan 9, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | 0.90% | 4,295 |
| Jan 8, 2026 | 3.90 | 3.99 | 3.89 | 3.90 | 3.90 | -2.74% | 2,234 |
| Jan 7, 2026 | 3.96 | 4.09 | 3.91 | 4.01 | 4.01 | 3.89% | 3,672 |
| Jan 6, 2026 | 3.98 | 4.07 | 3.84 | 3.86 | 3.86 | -5.16% | 11,113 |
| Jan 5, 2026 | 3.93 | 4.14 | 3.90 | 4.07 | 4.07 | 3.30% | 15,657 |
| Jan 2, 2026 | 3.92 | 3.96 | 3.89 | 3.94 | 3.94 | -0.25% | 5,665 |
| Dec 31, 2025 | 3.94 | 4.04 | 3.90 | 3.95 | 3.95 | - | 6,551 |
| Dec 30, 2025 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | -3.42% | 11,207 |
| Dec 29, 2025 | 4.12 | 4.12 | 4.06 | 4.09 | 4.09 | -1.21% | 5,881 |
| Dec 26, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | -0.24% | 4,690 |
| Dec 24, 2025 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 1.22% | 2,708 |
| Dec 23, 2025 | 4.04 | 4.23 | 4.01 | 4.10 | 4.10 | - | 22,036 |
| Dec 22, 2025 | 4.21 | 4.22 | 4.08 | 4.10 | 4.10 | -3.07% | 24,105 |
| Dec 19, 2025 | 4.13 | 4.29 | 4.01 | 4.23 | 4.23 | 2.42% | 34,889 |
| Dec 18, 2025 | 4.09 | 4.13 | 4.03 | 4.13 | 4.13 | 0.49% | 21,033 |
| Dec 17, 2025 | 4.12 | 4.12 | 4.05 | 4.11 | 4.11 | -0.24% | 16,049 |
| Dec 16, 2025 | 4.17 | 4.17 | 4.08 | 4.12 | 4.12 | -0.48% | 13,766 |
| Dec 15, 2025 | 4.05 | 4.17 | 4.05 | 4.14 | 4.14 | -0.24% | 22,451 |
| Dec 12, 2025 | 4.24 | 4.24 | 4.10 | 4.15 | 4.15 | -2.58% | 26,774 |
| Dec 11, 2025 | 4.16 | 4.30 | 4.10 | 4.26 | 4.26 | -1.84% | 14,079 |
| Dec 10, 2025 | 4.06 | 4.34 | 4.02 | 4.34 | 4.34 | 1.88% | 43,210 |
| Dec 9, 2025 | 4.20 | 4.30 | 4.09 | 4.26 | 4.26 | -0.47% | 22,512 |
| Dec 8, 2025 | 4.05 | 4.30 | 4.00 | 4.28 | 4.28 | 4.14% | 30,123 |
| Dec 5, 2025 | 4.08 | 4.18 | 4.05 | 4.11 | 4.11 | -5.08% | 37,295 |
| Dec 4, 2025 | 4.16 | 4.37 | 4.05 | 4.33 | 4.33 | -1.59% | 87,737 |
| Dec 3, 2025 | 4.39 | 4.60 | 4.20 | 4.40 | 4.40 | 1.15% | 727,133 |
| Dec 2, 2025 | 4.40 | 4.54 | 4.11 | 4.35 | 4.35 | -1.81% | 2,925,566 |
| Dec 1, 2025 | 4.50 | 4.55 | 4.40 | 4.43 | 4.43 | -2.42% | 5,981 |
| Nov 28, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | - | 3,221 |
| Nov 26, 2025 | 4.34 | 4.97 | 4.32 | 4.54 | 4.54 | 5.09% | 27,611 |
| Nov 25, 2025 | 4.42 | 4.43 | 4.31 | 4.32 | 4.32 | -2.04% | 10,368 |
| Nov 24, 2025 | 4.50 | 4.51 | 4.35 | 4.41 | 4.41 | -1.01% | 6,844 |