BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
2.180
+0.010 (0.46%)
At close: Apr 15, 2026, 4:00 PM EDT
2.250
+0.070 (3.21%)
After-hours: Apr 15, 2026, 6:45 PM EDT
BioNexus Gene Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.46% | 2,022 |
| Apr 14, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.98% | 1,259 |
| Apr 13, 2026 | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | 3.67% | 2,742 |
| Apr 10, 2026 | 2.30 | 2.30 | 2.15 | 2.18 | 2.18 | -3.07% | 3,502 |
| Apr 9, 2026 | 2.16 | 2.26 | 2.15 | 2.25 | 2.25 | -2.22% | 3,150 |
| Apr 8, 2026 | 2.30 | 2.31 | 2.30 | 2.30 | 2.30 | -0.04% | 2,617 |
| Apr 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.72% | 940 |
| Apr 6, 2026 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 2.45% | 1,165 |
| Apr 2, 2026 | 2.27 | 2.27 | 2.19 | 2.21 | 2.21 | -2.73% | 1,589 |
| Apr 1, 2026 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | 6.03% | 2,592 |
| Mar 31, 2026 | 2.15 | 2.20 | 2.14 | 2.14 | 2.14 | -7.72% | 5,574 |
| Mar 30, 2026 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | -1.19% | 2,073 |
| Mar 27, 2026 | 2.46 | 2.46 | 2.35 | 2.35 | 2.35 | -5.70% | 2,551 |
| Mar 26, 2026 | 2.46 | 2.52 | 2.46 | 2.49 | 2.49 | - | 2,854 |
| Mar 25, 2026 | 2.46 | 2.55 | 2.46 | 2.49 | 2.49 | -4.01% | 1,703 |
| Mar 24, 2026 | 2.59 | 2.60 | 2.53 | 2.59 | 2.59 | -2.26% | 820 |
| Mar 23, 2026 | 2.62 | 2.68 | 2.56 | 2.65 | 2.65 | 8.99% | 4,138 |
| Mar 20, 2026 | 2.48 | 2.57 | 2.44 | 2.44 | 2.44 | -4.88% | 593 |
| Mar 19, 2026 | 2.50 | 2.62 | 2.50 | 2.56 | 2.56 | 1.83% | 3,093 |
| Mar 18, 2026 | 2.60 | 2.60 | 2.51 | 2.51 | 2.51 | -1.02% | 1,146 |
| Mar 17, 2026 | 2.24 | 2.68 | 2.24 | 2.54 | 2.54 | 12.89% | 51,538 |
| Mar 16, 2026 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | 0.45% | 1,293 |
| Mar 13, 2026 | 2.27 | 2.30 | 2.23 | 2.24 | 2.24 | 0.45% | 4,829 |
| Mar 12, 2026 | 2.25 | 2.32 | 2.21 | 2.23 | 2.23 | 1.83% | 4,320 |
| Mar 11, 2026 | 2.29 | 2.29 | 2.13 | 2.19 | 2.19 | 0.46% | 10,363 |
| Mar 10, 2026 | 2.34 | 2.34 | 2.18 | 2.18 | 2.18 | -4.39% | 5,085 |
| Mar 9, 2026 | 2.48 | 2.48 | 2.12 | 2.28 | 2.28 | -8.80% | 11,902 |
| Mar 6, 2026 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | -3.10% | 5,696 |
| Mar 5, 2026 | 2.55 | 2.72 | 2.55 | 2.58 | 2.58 | -1.53% | 5,446 |
| Mar 4, 2026 | 2.65 | 2.71 | 2.54 | 2.62 | 2.62 | 3.56% | 5,789 |
| Mar 3, 2026 | 2.58 | 2.62 | 2.48 | 2.53 | 2.53 | -4.53% | 2,951 |
| Mar 2, 2026 | 2.66 | 2.70 | 2.54 | 2.65 | 2.65 | -2.72% | 2,722 |
| Feb 27, 2026 | 2.51 | 2.73 | 2.51 | 2.72 | 2.72 | 8.96% | 24,355 |
| Feb 26, 2026 | 2.50 | 2.56 | 2.50 | 2.50 | 2.50 | -0.99% | 5,312 |
| Feb 25, 2026 | 2.54 | 2.61 | 2.53 | 2.53 | 2.53 | -0.20% | 4,853 |
| Feb 24, 2026 | 2.41 | 2.54 | 2.41 | 2.53 | 2.53 | 5.86% | 3,052 |
| Feb 23, 2026 | 2.42 | 2.42 | 2.33 | 2.39 | 2.39 | -1.65% | 4,873 |
| Feb 20, 2026 | 2.27 | 2.45 | 2.27 | 2.43 | 2.43 | 1.67% | 13,357 |
| Feb 19, 2026 | 2.25 | 2.40 | 2.22 | 2.39 | 2.39 | 4.82% | 16,350 |
| Feb 18, 2026 | 2.19 | 2.29 | 2.17 | 2.28 | 2.28 | 3.64% | 8,731 |
| Feb 17, 2026 | 2.15 | 2.21 | 2.10 | 2.20 | 2.20 | 2.80% | 15,796 |
| Feb 13, 2026 | 2.03 | 2.20 | 2.03 | 2.14 | 2.14 | 5.42% | 24,467 |
| Feb 12, 2026 | 2.02 | 2.09 | 2.01 | 2.03 | 2.03 | 4.10% | 10,422 |
| Feb 11, 2026 | 1.97 | 2.04 | 1.93 | 1.95 | 1.95 | 0.52% | 4,233 |
| Feb 10, 2026 | 2.05 | 2.05 | 1.92 | 1.94 | 1.94 | -3.72% | 11,760 |
| Feb 9, 2026 | 2.12 | 2.14 | 1.96 | 2.02 | 2.02 | -4.50% | 14,367 |
| Feb 6, 2026 | 2.05 | 2.16 | 2.04 | 2.11 | 2.11 | 6.03% | 7,008 |
| Feb 5, 2026 | 2.08 | 2.24 | 1.98 | 1.99 | 1.99 | -15.32% | 31,411 |
| 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 |