BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
2.880
+0.010 (0.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed

BioNexus Gene Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 20253.553.553.013.093.09-11.71%6,326
Mar 14, 20253.503.603.503.503.50-0.28%12,179
Mar 13, 20253.503.703.503.513.51-2.53%4,412
Mar 12, 20253.603.703.603.603.60-0.11%26,525
Mar 11, 20253.643.753.503.613.61-1.23%15,371
Mar 10, 20253.943.943.603.653.65-1.08%13,858
Mar 7, 20253.454.053.453.693.696.96%70,443
Mar 6, 20253.793.973.223.453.451.00%104,436
Mar 5, 20253.283.693.173.423.424.37%87,142
Mar 4, 20253.203.353.023.273.27-0.12%2,189
Mar 3, 20253.143.363.143.283.280.06%5,463
Feb 28, 20253.403.503.103.283.28-2.27%3,793
Feb 27, 20253.623.623.333.353.35-4.53%2,517
Feb 26, 20253.653.653.513.513.51-3.54%9,171
Feb 25, 20253.653.653.603.643.641.20%5,023
Feb 24, 20253.593.653.503.603.602.36%18,894
Feb 21, 20253.423.623.413.513.512.72%3,725
Feb 20, 20253.423.513.313.423.42-2.65%3,783
Feb 19, 20253.703.703.513.513.51-1.60%3,274
Feb 18, 20253.793.793.513.573.57-3.77%6,887
Feb 14, 20253.743.803.703.713.71-2.37%3,191
Feb 13, 20253.503.843.503.803.808.11%3,691