Skip to main content
logo
BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
2.015
-0.005 (-0.25%)
At close: May 22, 2026, 4:00 PM EDT
2.010
-0.005 (-0.25%)
After-hours: May 22, 2026, 7:20 PM EDT

BioNexus Gene Lab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262.012.022.002.022.02-0.25%1,889
May 21, 20262.082.082.022.022.02-3.35%3,209
May 20, 20262.032.092.032.092.09-0.48%1,632
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
May 13, 20261.991.991.971.981.98-1.99%5,697
May 12, 20262.022.032.002.022.02-2.18%2,510
May 11, 20262.062.062.032.062.06-9,021
May 8, 20262.152.152.052.062.06-0.96%2,764
May 7, 20262.012.142.012.082.083.94%2,515
May 6, 20262.112.112.002.002.00-1.91%4,378
May 5, 20262.092.102.042.042.04-3,317
May 4, 20262.092.092.042.042.04-1.86%3,561
May 1, 20262.022.082.002.082.08-1.01%3,185
Apr 30, 20262.102.102.102.102.101.94%497
Apr 29, 20262.062.062.022.062.06-0.48%4,917
Apr 28, 20262.082.132.072.072.07-4.61%8,074
Apr 27, 20262.222.222.142.172.17-2.25%14,612
Apr 24, 20262.212.222.212.222.22-0.45%4,173
Apr 23, 20262.232.232.232.232.23-1.33%660
Apr 21, 20262.302.302.262.262.26-0.87%2,024
Apr 20, 20262.262.282.152.282.283.63%3,700
Apr 17, 20262.202.202.202.202.201.03%1,395
Apr 16, 20262.192.242.182.182.18-0.11%8,364
Apr 15, 20262.312.312.182.182.180.46%2,309
Apr 14, 20262.172.172.172.172.17-3.98%1,390
Apr 13, 20262.172.262.172.262.263.67%2,742
Apr 10, 20262.302.302.152.182.18-3.08%3,562
Apr 9, 20262.162.262.152.252.25-2.20%3,186
Apr 8, 20262.302.312.302.302.30-0.03%2,617
Apr 7, 20262.302.302.302.302.301.71%942
Apr 6, 20262.212.262.212.262.262.44%1,215
Apr 2, 20262.272.272.192.212.21-2.72%1,659
Apr 1, 20262.352.352.272.272.276.05%2,642
Mar 31, 20262.152.202.142.142.14-7.72%5,645
Mar 30, 20262.332.332.322.322.32-1.22%2,203
Mar 27, 20262.462.462.352.352.35-5.69%2,617
Mar 26, 20262.462.522.462.492.49-2,854
Mar 25, 20262.462.552.462.492.49-4.01%1,704
Mar 24, 20262.592.602.532.592.59-2.26%820
Mar 23, 20262.622.682.562.652.658.99%4,138
Mar 20, 20262.482.572.442.442.44-4.88%593
Mar 19, 20262.502.622.502.562.561.82%3,958
Mar 18, 20262.602.602.512.512.51-1.02%1,160
Mar 17, 20262.242.682.242.542.5412.89%51,538
Mar 16, 20262.252.262.242.252.250.45%1,293
Mar 13, 20262.272.302.232.242.240.45%4,829
Mar 12, 20262.252.322.212.232.231.83%4,320