Skip to main content
logo
BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
1.370
-0.140 (-9.27%)
Jul 27, 2026, 4:00 PM EDT - Market closed

BioNexus Gene Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20261.471.511.361.371.37-9.27%6,995
Jul 24, 20261.551.551.501.511.51-1.95%4,816
Jul 23, 20261.531.591.531.541.54-2,588
Jul 22, 20261.591.601.501.541.54-5.52%9,701
Jul 21, 20261.611.631.591.631.63-2.40%1,749
Jul 20, 20261.671.681.671.671.670.60%2,118
Jul 17, 20261.741.741.631.661.660.61%10,825
Jul 16, 20261.651.701.641.651.65-1.79%3,678
Jul 15, 20261.781.781.601.681.682.44%8,366
Jul 14, 20261.751.751.551.641.64-5.75%6,679
Jul 13, 20261.861.911.741.741.74-3.87%3,859
Jul 10, 20261.771.831.771.811.814.62%9,305
Jul 9, 20261.921.921.731.731.73-10.36%5,158
Jul 8, 20261.931.941.811.931.931.05%3,357
Jul 7, 20262.002.001.881.911.91-9.05%5,735
Jul 6, 20262.022.121.882.102.103.45%7,486
Jul 2, 20262.052.052.002.032.031.49%2,855
Jul 1, 20262.002.031.992.002.002.57%2,550
Jun 30, 20262.132.131.951.951.95-3.94%7,135
Jun 29, 20262.062.102.002.032.03-1.93%4,304
Jun 26, 20261.982.071.982.072.071.47%1,190
Jun 25, 20262.112.141.962.042.04-2.63%7,847
Jun 24, 20262.372.372.062.102.10-13.43%28,388
Jun 23, 20262.472.472.232.422.42-27,415
Jun 22, 20262.602.602.402.422.42-7.28%13,938
Jun 18, 20262.442.612.352.612.613.57%92,169
Jun 17, 20262.492.602.352.522.52-3.08%15,744
Jun 16, 20262.432.602.432.602.604.00%15,999
Jun 15, 20262.152.702.032.502.5016.82%120,852
Jun 12, 20262.132.401.852.142.141.42%143,331
Jun 11, 20261.812.171.642.112.117.11%110,698
Jun 10, 20262.102.201.071.971.97-9.43%4,788,758
Jun 9, 20262.202.202.152.182.18-0.68%6,790
Jun 8, 20262.202.202.192.192.19-0.45%1,189
Jun 5, 20262.182.202.142.202.20-4.14%5,371
Jun 4, 20262.192.302.182.302.300.66%1,175
Jun 3, 20262.142.302.142.282.28-0.87%2,641
Jun 2, 20262.182.302.112.302.302.68%5,974
Jun 1, 20262.222.402.192.242.24-3.45%9,869
May 29, 20262.402.402.082.322.32-3.33%212,704
May 28, 20262.362.402.232.402.408.11%16,476
May 27, 20262.052.422.052.222.227.25%28,109
May 26, 20262.022.192.002.072.072.73%33,255
May 22, 20262.012.022.002.022.02-0.25%1,899
May 21, 20262.082.082.022.022.02-3.35%3,266
May 20, 20262.032.092.032.092.09-0.48%1,653
May 19, 20262.042.102.022.102.100.48%8,490
May 18, 20261.982.101.982.092.093.51%11,351
May 15, 20261.992.081.982.022.021.98%3,025
May 14, 20261.951.981.951.981.980.25%13,331