BioNexus Gene Lab Corp BGLC
NASDAQ · United States · Distribution Services
$1.20-0.01 (-0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.20 | -1.64% | $1.28 | $1.43 | $1.20 | 39.27K |
| 2026-09-30 | $1.22 | -3.94% | $1.28 | $1.28 | $1.16 | 9.10K |
| 2026-09-29 | $1.27 | -2.31% | $1.37 | $1.40 | $1.27 | 15.00K |
| 2026-09-28 | $1.30 | -6.47% | $1.38 | $1.41 | $1.27 | 11.40K |
| 2026-09-25 | $1.39 | -6.08% | $1.43 | $1.47 | $1.25 | 6.00K |
| 2026-09-24 | $1.48 | +0.68% | $1.50 | $1.50 | $1.44 | 3.10K |
| 2026-09-23 | $1.47 | +0.68% | $1.45 | $1.47 | $1.45 | 3.30K |
| 2026-09-22 | $1.46 | -2.67% | $1.48 | $1.48 | $1.45 | 1.70K |
| 2026-09-21 | $1.50 | -4.46% | $1.53 | $1.54 | $1.47 | 10.70K |
| 2026-09-18 | $1.57 | +6.44% | $1.45 | $1.57 | $1.45 | 7.30K |
| 2026-09-17 | $1.48 | -0.34% | $1.46 | $1.49 | $1.46 | 1.20K |
| 2026-09-16 | $1.48 | +2.78% | $1.57 | $1.57 | $1.45 | 4.80K |
| 2026-09-15 | $1.44 | -4.00% | $1.47 | $1.47 | $1.44 | 3.50K |
| 2026-09-14 | $1.50 | -6.83% | $1.45 | $1.50 | $1.45 | 1.60K |
| 2026-09-11 | $1.61 | +8.78% | $1.54 | $1.61 | $1.54 | 1.80K |
| 2026-09-10 | $1.48 | +2.07% | $1.48 | $1.48 | $1.48 | 700 |
| 2026-09-09 | $1.45 | +3.57% | $1.39 | $1.52 | $1.34 | 18.50K |
| 2026-09-08 | $1.40 | -3.45% | $1.35 | $1.43 | $1.35 | 3.10K |
| 2026-09-04 | $1.45 | -1.36% | $1.39 | $1.45 | $1.39 | 800 |
| 2026-09-03 | $1.47 | 0.00% | $1.44 | $1.49 | $1.44 | 5.90K |
| 2026-09-02 | $1.47 | 0.00% | $1.47 | $1.47 | $1.47 | 0 |
| 2026-09-01 | $1.47 | -1.34% | $1.50 | $1.50 | $1.47 | 1.10K |
| 2026-08-31 | $1.49 | -3.87% | $1.48 | $1.49 | $1.48 | 600 |
| 2026-08-28 | $1.55 | +3.33% | $1.50 | $1.55 | $1.50 | 2.70K |
| 2026-08-27 | $1.50 | +4.90% | $1.40 | $1.61 | $1.40 | 3.70K |
| 2026-08-26 | $1.43 | -7.74% | $1.49 | $1.49 | $1.24 | 21.80K |
| 2026-08-25 | $1.55 | 0.00% | $1.55 | $1.55 | $1.55 | 0 |
| 2026-08-24 | $1.55 | -2.52% | $1.57 | $1.57 | $1.52 | 800 |
| 2026-08-21 | $1.59 | +0.19% | $1.70 | $1.70 | $1.58 | 1.00K |
| 2026-08-20 | $1.59 | +1.08% | $1.61 | $1.61 | $1.58 | 3.00K |
| 2026-08-19 | $1.57 | +1.95% | $1.57 | $1.65 | $1.57 | 8.70K |
| 2026-08-18 | $1.54 | -3.21% | $1.62 | $1.66 | $1.54 | 6.00K |
| 2026-08-17 | $1.59 | +1.34% | $1.63 | $1.88 | $1.55 | 96.70K |
| 2026-08-14 | $1.57 | -4.27% | $1.64 | $1.64 | $1.57 | 2.10K |
| 2026-08-13 | $1.64 | +5.81% | $1.60 | $1.64 | $1.60 | 2.30K |
| 2026-08-12 | $1.55 | +1.97% | $1.59 | $1.59 | $1.52 | 2.70K |
| 2026-08-11 | $1.52 | -2.56% | $1.53 | $1.54 | $1.52 | 4.50K |
| 2026-08-10 | $1.56 | -4.88% | $1.59 | $1.59 | $1.51 | 1.70K |
| 2026-08-07 | $1.64 | +3.80% | $1.55 | $1.64 | $1.55 | 19.80K |
| 2026-08-06 | $1.58 | +2.60% | $1.55 | $1.58 | $1.55 | 5.90K |
| 2026-08-05 | $1.54 | 0.00% | $1.53 | $1.54 | $1.47 | 4.10K |
| 2026-08-04 | $1.54 | +7.69% | $1.49 | $1.54 | $1.46 | 8.70K |
| 2026-08-03 | $1.43 | +8.33% | $1.22 | $1.45 | $1.22 | 108.80K |
| 2026-07-31 | $1.32 | 0.00% | $1.32 | $1.37 | $1.27 | 10.00K |
| 2026-07-30 | $1.32 | -2.94% | $1.36 | $1.36 | $1.26 | 3.60K |
| 2026-07-29 | $1.36 | +0.74% | $1.38 | $1.38 | $1.28 | 93.10K |
| 2026-07-28 | $1.35 | -1.46% | $1.39 | $1.40 | $1.30 | 9.20K |
| 2026-07-27 | $1.37 | -9.27% | $1.47 | $1.51 | $1.36 | 7.00K |
| 2026-07-24 | $1.51 | -1.95% | $1.55 | $1.55 | $1.50 | 4.80K |
| 2026-07-23 | $1.54 | 0.00% | $1.53 | $1.59 | $1.53 | 2.60K |
| 2026-07-22 | $1.54 | -5.52% | $1.59 | $1.60 | $1.50 | 9.70K |
| 2026-07-21 | $1.63 | -2.40% | $1.61 | $1.63 | $1.59 | 1.70K |
| 2026-07-20 | $1.67 | +0.60% | $1.67 | $1.67 | $1.67 | 2.10K |
| 2026-07-17 | $1.66 | +0.61% | $1.74 | $1.74 | $1.63 | 10.80K |
| 2026-07-16 | $1.65 | -1.79% | $1.65 | $1.70 | $1.64 | 3.70K |
| 2026-07-15 | $1.68 | +2.44% | $1.78 | $1.78 | $1.60 | 8.40K |
| 2026-07-14 | $1.64 | -5.75% | $1.75 | $1.75 | $1.55 | 6.90K |
| 2026-07-13 | $1.74 | -3.87% | $1.86 | $1.91 | $1.74 | 4.10K |
| 2026-07-10 | $1.81 | +4.62% | $1.77 | $1.83 | $1.77 | 9.40K |
| 2026-07-09 | $1.73 | -10.36% | $1.92 | $1.92 | $1.73 | 5.20K |
| 2026-07-08 | $1.93 | +1.05% | $1.93 | $1.94 | $1.81 | 3.50K |
| 2026-07-07 | $1.91 | -9.05% | $2.00 | $2.00 | $1.88 | 6.30K |
| 2026-07-06 | $2.10 | +3.45% | $2.02 | $2.12 | $1.88 | 7.50K |
| 2026-07-02 | $2.03 | +1.50% | $2.05 | $2.05 | $2.00 | 2.90K |
| 2026-07-01 | $2.00 | +2.56% | $2.00 | $2.03 | $1.99 | 2.60K |
| 2026-06-30 | $1.95 | -3.94% | $2.13 | $2.13 | $1.95 | 7.10K |
| 2026-06-29 | $2.03 | -1.93% | $2.06 | $2.10 | $2.00 | 4.30K |
| 2026-06-26 | $2.07 | +1.47% | $1.98 | $2.07 | $1.98 | 1.20K |
| 2026-06-25 | $2.04 | -2.63% | $2.11 | $2.13 | $1.96 | 7.90K |
| 2026-06-24 | $2.10 | -13.43% | $2.37 | $2.37 | $2.06 | 28.60K |
| 2026-06-23 | $2.42 | 0.00% | $2.47 | $2.47 | $2.23 | 27.40K |
| 2026-06-22 | $2.42 | -7.28% | $2.60 | $2.60 | $2.40 | 13.90K |
| 2026-06-18 | $2.61 | +3.57% | $2.44 | $2.61 | $2.35 | 92.20K |
| 2026-06-17 | $2.52 | -3.08% | $2.49 | $2.60 | $2.35 | 16.60K |
| 2026-06-16 | $2.60 | +4.00% | $2.43 | $2.60 | $2.43 | 17.10K |
| 2026-06-15 | $2.50 | +16.82% | $2.15 | $2.70 | $2.03 | 124.20K |
| 2026-06-12 | $2.14 | +1.42% | $2.13 | $2.40 | $1.85 | 155.70K |
| 2026-06-11 | $2.11 | +7.11% | $1.81 | $2.17 | $1.64 | 112.60K |
| 2026-06-10 | $1.97 | -9.43% | $2.10 | $2.20 | $1.07 | 4.80M |
| 2026-06-09 | $2.17 | -0.68% | $2.20 | $2.20 | $2.15 | 10.30K |
| 2026-06-08 | $2.19 | -0.45% | $2.20 | $2.20 | $2.19 | 1.20K |
| 2026-06-05 | $2.20 | -4.14% | $2.18 | $2.20 | $2.14 | 5.40K |
| 2026-06-04 | $2.30 | +0.66% | $2.19 | $2.30 | $2.18 | 1.20K |
| 2026-06-03 | $2.28 | -0.87% | $2.14 | $2.30 | $2.14 | 2.60K |
| 2026-06-02 | $2.30 | +2.68% | $2.18 | $2.30 | $2.11 | 6.00K |
| 2026-06-01 | $2.24 | -3.45% | $2.22 | $2.40 | $2.19 | 9.90K |
| 2026-05-29 | $2.32 | -3.33% | $2.40 | $2.40 | $2.08 | 213.50K |
| 2026-05-28 | $2.40 | +8.11% | $2.36 | $2.40 | $2.23 | 16.80K |
| 2026-05-27 | $2.22 | +7.25% | $2.05 | $2.42 | $2.05 | 251.30K |
| 2026-05-26 | $2.07 | +2.73% | $2.02 | $2.18 | $2.00 | 38.30K |