BioNexus Gene Lab Corp Common stock (BGLC) Historical Stock Data
0.42 ↓0.02 (-3.46%)
As of August 30, 2024, 9:54am EST.
Historical Data
In the past 30 trading days, BGLC is down -1.03% a day on average. There have been 12 days where BioNexus Gene Lab Corp Common stock closed green and 18 days where BGLC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-18 | 0.43 | 0.42 | ↓$0.01 (-3.41%) | 0.42 | 0.45 | 62.14K |
2024-09-17 | 0.49 | 0.43 | ↓$0.06 (-11.41%) | 0.43 | 0.49 | 317.30K |
2024-09-16 | 0.40 | 0.44 | ↑$0.04 (11.00%) | 0.40 | 0.46 | 0.94M |
2024-09-13 | 0.39 | 0.40 | ↑$0.01 (3.12%) | 0.39 | 0.46 | 1.75M |
2024-09-12 | 0.34 | 0.39 | ↑$0.05 (14.41%) | 0.34 | 0.58 | 12.20M |
2024-09-11 | 0.36 | 0.36 | ↓$0.00 (-1.16%) | 0.34 | 0.49 | 2.33M |
2024-09-10 | 0.39 | 0.35 | ↓$0.04 (-10.18%) | 0.34 | 0.39 | 126.67K |
2024-09-09 | 0.39 | 0.38 | ↓$0.01 (-2.38%) | 0.37 | 0.41 | 114.49K |
2024-09-06 | 0.41 | 0.41 | ↓$0.00 (-0.51%) | 0.39 | 0.44 | 272.02K |
2024-09-05 | 0.44 | 0.42 | ↓$0.02 (-3.96%) | 0.42 | 0.44 | 13.14K |
2024-09-04 | 0.44 | 0.43 | ↓$0.01 (-1.68%) | 0.42 | 0.44 | 9.90K |
2024-09-03 | 0.46 | 0.42 | ↓$0.04 (-8.39%) | 0.42 | 0.46 | 75.79K |
2024-08-30 | 0.42 | 0.44 | ↑$0.02 (4.33%) | 0.41 | 0.46 | 60.90K |
2024-08-29 | 0.46 | 0.44 | ↓$0.02 (-3.30%) | 0.43 | 0.46 | 51.11K |
2024-08-28 | 0.45 | 0.46 | ↑$0.01 (1.84%) | 0.43 | 0.48 | 36.25K |
2024-08-27 | 0.43 | 0.45 | ↑$0.02 (4.74%) | 0.43 | 0.49 | 360.63K |
2024-08-26 | 0.42 | 0.44 | ↑$0.02 (5.12%) | 0.41 | 0.52 | 1.15M |
2024-08-23 | 0.45 | 0.42 | ↓$0.03 (-5.90%) | 0.42 | 0.45 | 72.16K |
2024-08-21 | 0.43 | 0.43 | ↑$0.00 (0.42%) | 0.42 | 0.45 | 7.58K |
2024-08-20 | 0.46 | 0.42 | ↓$0.04 (-8.66%) | 0.41 | 0.46 | 114.50K |
2024-08-19 | 0.43 | 0.43 | ↑$0.00 (0.23%) | 0.43 | 0.45 | 29.08K |
2024-08-16 | 0.46 | 0.42 | ↓$0.04 (-8.85%) | 0.41 | 0.46 | 42.64K |
2024-08-15 | 0.43 | 0.42 | ↓$0.01 (-2.46%) | 0.40 | 0.45 | 94.77K |
2024-08-14 | 0.45 | 0.44 | ↓$0.01 (-1.23%) | 0.43 | 0.46 | 36.92K |
2024-08-13 | 0.46 | 0.45 | ↓$0.01 (-3.24%) | 0.44 | 0.46 | 21.75K |
2024-08-12 | 0.44 | 0.46 | ↑$0.02 (3.80%) | 0.44 | 0.48 | 39.77K |
2024-08-09 | 0.46 | 0.43 | ↓$0.03 (-5.83%) | 0.43 | 0.49 | 101.25K |
2024-08-08 | 0.44 | 0.45 | ↑$0.01 (1.30%) | 0.44 | 0.47 | 32.45K |
2024-08-07 | 0.46 | 0.44 | ↓$0.02 (-4.18%) | 0.43 | 0.46 | 24.46K |
2024-08-06 | 0.43 | 0.45 | ↑$0.02 (5.38%) | 0.43 | 0.45 | 17.75K |
Create an account or log in to view more rows.
$BGLC Come on.. Let it fall.. buy later bulls
$BGLC to the moon!
$BGLC Silly Bears tricks are for kids
$BGLC we just getting started
$BGLC holdddd it tight yall
$BGLC jeez
$BGLC just waiting to short this bad boy.
$BGLC has just been halted from trading due to volatility.
$BGLC has just been halted from trading due to volatility.
$BGLC has just been halted from trading due to volatility.