BioNexus Gene Lab Corp Common stock (BGLC) Historical Stock Data
0.23 ↓0.03 (-12.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGLC is down -0.18% a day on average. There have been 13 days where BioNexus Gene Lab Corp Common stock closed green and 17 days where BGLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.22 | 0.23 | ↑$0.01 (5.48%) | 0.21 | 0.24 | 4.10M |
| 2024-12-19 | 0.26 | 0.26 | ↑$0.00 (0.96%) | 0.25 | 0.27 | 53.58K |
| 2024-12-18 | 0.27 | 0.26 | ↓$0.01 (-3.70%) | 0.25 | 0.27 | 35.72K |
| 2024-12-17 | 0.26 | 0.27 | ↑$0.01 (5.10%) | 0.25 | 0.27 | 31.39K |
| 2024-12-16 | 0.27 | 0.26 | ↓$0.01 (-3.40%) | 0.25 | 0.27 | 74.44K |
| 2024-12-13 | 0.26 | 0.26 | ↑$0.00 (0.19%) | 0.26 | 0.28 | 39.70K |
| 2024-12-12 | 0.27 | 0.27 | ↑$0.00 (0.00%) | 0.26 | 0.29 | 64.53K |
| 2024-12-11 | 0.29 | 0.29 | ↑$0.00 (1.40%) | 0.28 | 0.29 | 50.61K |
| 2024-12-10 | 0.32 | 0.29 | ↓$0.02 (-7.49%) | 0.27 | 0.32 | 68.85K |
| 2024-12-09 | 0.31 | 0.29 | ↓$0.01 (-4.62%) | 0.29 | 0.31 | 201.05K |
| 2024-12-06 | 0.31 | 0.29 | ↓$0.02 (-6.13%) | 0.29 | 0.32 | 148.78K |
| 2024-12-05 | 0.31 | 0.30 | ↓$0.01 (-3.23%) | 0.29 | 0.32 | 221.75K |
| 2024-12-04 | 0.30 | 0.32 | ↑$0.02 (7.00%) | 0.28 | 0.39 | 2.14M |
| 2024-12-03 | 0.33 | 0.31 | ↓$0.02 (-6.72%) | 0.29 | 0.33 | 754.29K |
| 2024-12-02 | 0.23 | 0.35 | ↑$0.12 (50.54%) | 0.23 | 0.51 | 25.78M |
| 2024-11-29 | 0.24 | 0.23 | ↓$0.01 (-3.58%) | 0.23 | 0.24 | 49.08K |
| 2024-11-27 | 0.24 | 0.24 | ↑$0.00 (0.42%) | 0.23 | 0.24 | 56.86K |
| 2024-11-26 | 0.25 | 0.24 | ↓$0.01 (-2.32%) | 0.23 | 0.26 | 70.03K |
| 2024-11-25 | 0.30 | 0.25 | ↓$0.05 (-16.30%) | 0.25 | 0.30 | 215.97K |
| 2024-11-22 | 0.29 | 0.29 | ↑$0.00 (0.41%) | 0.29 | 0.31 | 100.94K |
| 2024-11-21 | 0.30 | 0.29 | ↓$0.01 (-2.70%) | 0.29 | 0.30 | 32.44K |
| 2024-11-20 | 0.29 | 0.30 | ↑$0.01 (5.04%) | 0.29 | 0.30 | 206.82K |
| 2024-11-19 | 0.31 | 0.29 | ↓$0.02 (-7.87%) | 0.28 | 0.31 | 107.39K |
| 2024-11-18 | 0.29 | 0.29 | ↑$0.00 (0.86%) | 0.28 | 0.30 | 20.94K |
| 2024-11-15 | 0.32 | 0.30 | ↓$0.02 (-4.76%) | 0.28 | 0.32 | 58.55K |
| 2024-11-14 | 0.32 | 0.32 | ↑$0.00 (0.00%) | 0.30 | 0.34 | 101K |
| 2024-11-13 | 0.33 | 0.32 | ↓$0.00 (-1.28%) | 0.32 | 0.33 | 54.11K |
| 2024-11-12 | 0.34 | 0.33 | ↓$0.01 (-2.22%) | 0.33 | 0.34 | 38.54K |
| 2024-11-11 | 0.35 | 0.34 | ↓$0.01 (-3.07%) | 0.32 | 0.35 | 173.25K |
| 2024-11-08 | 0.36 | 0.35 | ↓$0.01 (-3.42%) | 0.34 | 0.37 | 62.08K |
Create an account or log in to view more rows.
$BGLC has just been halted from trading due to volatility.
$BGLC breaking out of this wedge sooner than later
$BGLC this is going to skyrocket tmr!!!
$BGLC ready to explode
$BGLC bull trap confirmed
$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