BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
1.450
-0.020 (-1.36%)
At close: Sep 4, 2026, 4:00 PM EDT
1.420
-0.030 (-2.07%)
After-hours: Sep 4, 2026, 7:30 PM EDT
BioNexus Gene Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -1.36% | 812 |
| Sep 3, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | - | 5,917 |
| Sep 1, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 1,084 |
| Aug 31, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -3.87% | 457 |
| Aug 28, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 2,691 |
| Aug 27, 2026 | 1.40 | 1.61 | 1.40 | 1.50 | 1.50 | 4.90% | 3,677 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.24 | 1.43 | 1.43 | -7.74% | 21,844 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -2.52% | 809 |
| Aug 21, 2026 | 1.70 | 1.70 | 1.58 | 1.59 | 1.59 | 0.22% | 972 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 1.05% | 2,895 |
| Aug 19, 2026 | 1.57 | 1.66 | 1.57 | 1.57 | 1.57 | 1.95% | 8,693 |
| Aug 18, 2026 | 1.62 | 1.67 | 1.54 | 1.54 | 1.54 | -3.21% | 6,048 |
| Aug 17, 2026 | 1.63 | 1.88 | 1.55 | 1.59 | 1.59 | 1.34% | 96,714 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.27% | 2,135 |
| 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 |