BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
0.8300
-0.0265 (-3.09%)
Nov 6, 2026, 4:00 PM EST - Market closed
BioNexus Gene Lab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -3.09% | 5,158 |
| Nov 5, 2026 | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -8.88% | 3,298 |
| Nov 4, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -1.05% | 5,926 |
| Nov 3, 2026 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -5.43% | 10,651 |
| Nov 2, 2026 | 0.91 | 1.09 | 0.90 | 1.01 | 1.00 | 9.49% | 35,605 |
| Oct 30, 2026 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -6.38% | 7,586 |
| Oct 29, 2026 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -7.79% | 4,146 |
| Oct 28, 2026 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -5.95% | 4,140 |
| Oct 27, 2026 | 1.15 | 1.15 | 1.07 | 1.13 | 1.13 | -2.59% | 3,297 |
| Oct 26, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -2.52% | 1,240 |
| Oct 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 2,277 |
| Oct 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,136 |
| Oct 21, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -1.24% | 2,222 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.86% | 1,043 |
| Oct 19, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 2.23% | 2,328 |
| Oct 16, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -1.63% | 6,061 |
| Oct 15, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | -3.10% | 3,972 |
| Oct 14, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -4.55% | 1,078 |
| Oct 13, 2026 | 1.33 | 1.33 | 1.20 | 1.32 | 1.32 | -5.01% | 8,386 |
| Oct 12, 2026 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | 7.72% | 8,639 |
| Oct 9, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 3.26% | 3,875 |
| Oct 8, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -6.77% | 1,118 |
| Oct 7, 2026 | 1.33 | 1.36 | 1.21 | 1.34 | 1.34 | 8.06% | 27,454 |
| Oct 6, 2026 | 1.21 | 1.27 | 1.20 | 1.24 | 1.24 | -3.13% | 18,006 |
| Oct 5, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 11,841 |
| Oct 2, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 5.83% | 2,535 |
| Oct 1, 2026 | 1.28 | 1.43 | 1.20 | 1.20 | 1.20 | -1.64% | 40,794 |
| Sep 30, 2026 | 1.28 | 1.28 | 1.16 | 1.22 | 1.22 | -3.94% | 8,129 |
| Sep 29, 2026 | 1.37 | 1.40 | 1.27 | 1.27 | 1.27 | -2.31% | 14,917 |
| Sep 28, 2026 | 1.38 | 1.41 | 1.27 | 1.30 | 1.30 | -6.47% | 11,357 |
| Sep 25, 2026 | 1.43 | 1.47 | 1.25 | 1.39 | 1.39 | -6.08% | 3,302 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | 0.68% | 3,106 |
| Sep 23, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 3,308 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -2.67% | 1,717 |
| Sep 21, 2026 | 1.53 | 1.54 | 1.47 | 1.50 | 1.50 | -4.46% | 10,726 |
| Sep 18, 2026 | 1.45 | 1.57 | 1.45 | 1.57 | 1.57 | 6.44% | 7,322 |
| Sep 17, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -0.34% | 1,185 |
| Sep 16, 2026 | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | 2.78% | 4,824 |
| Sep 15, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -4.00% | 3,477 |
| Sep 14, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -6.83% | 1,646 |
| Sep 11, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 8.78% | 1,826 |
| Sep 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 708 |
| Sep 9, 2026 | 1.39 | 1.53 | 1.34 | 1.45 | 1.45 | 3.57% | 18,458 |
| Sep 8, 2026 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | -3.45% | 3,067 |
| 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 |