BioNexus Gene Lab Corp Common stock (BGLC) Historical Stock Data

2.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BGLC is up 0.94% a day on average. There have been 16 days where BioNexus Gene Lab Corp Common stock closed green and 14 days where BGLC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	2.65	2.67	↑$0.02 (0.75%)	2.58	2.71	43.01K
2025-05-08	2.69	2.67	↓$0.02 (-0.74%)	2.57	2.71	12.31K
2025-05-07	2.65	2.67	↑$0.02 (0.75%)	2.60	2.76	26.47K
2025-05-06	2.73	2.66	↓$0.07 (-2.56%)	2.59	2.73	23.41K
2025-05-05	2.69	2.72	↑$0.03 (1.12%)	2.65	2.85	30.06K
2025-05-02	2.74	2.69	↓$0.05 (-1.82%)	2.60	2.79	39.17K
2025-05-01	2.76	2.79	↑$0.03 (1.00%)	2.71	2.83	34.15K
2025-04-30	2.89	2.85	↓$0.04 (-1.38%)	2.59	2.95	151.01K
2025-04-29	2.74	2.94	↑$0.20 (7.30%)	2.74	3.07	140.46K
2025-04-28	2.82	2.71	↓$0.11 (-3.90%)	2.71	2.88	69.53K
2025-04-25	2.92	2.88	↓$0.04 (-1.37%)	2.75	2.92	12.91K
2025-04-24	2.80	2.87	↑$0.07 (2.50%)	2.77	2.99	37.15K
2025-04-23	2.80	2.89	↑$0.09 (3.21%)	2.64	2.92	75.25K
2025-04-22	2.61	2.79	↑$0.18 (6.90%)	2.59	2.90	76.71K
2025-04-21	2.65	2.67	↑$0.02 (0.75%)	2.47	2.78	43.59K
2025-04-17	2.84	2.73	↓$0.11 (-3.87%)	2.66	2.84	90.90K
2025-04-16	2.58	2.67	↑$0.09 (3.49%)	2.41	2.90	185.19K
2025-04-15	2.14	2.65	↑$0.51 (23.83%)	2.14	2.66	246.34K
2025-04-14	2.28	2.32	↑$0.04 (1.75%)	2.23	2.75	377.28K
2025-04-11	2.93	2.63	↓$0.30 (-10.24%)	2.34	3.35	29.72M
2025-04-10	2.24	2.17	↓$0.07 (-3.13%)	2.01	2.36	1.20M
2025-04-09	2.65	2.17	↓$0.48 (-18.11%)	2.09	2.84	243.64K
2025-04-08	3.08	2.63	↓$0.45 (-14.61%)	2.57	3.11	187.99K
2025-04-07	2.42	2.92	↑$0.50 (20.66%)	2.34	3.48	525.94K
2025-04-04	0.25	0.23	↓$0.02 (-6.16%)	0.23	0.27	0.94M
2025-04-03	0.26	0.29	↑$0.03 (10.58%)	0.23	0.32	854.09K
2025-04-02	0.26	0.25	↓$0.01 (-2.47%)	0.25	0.27	79K
2025-04-01	0.23	0.26	↑$0.03 (14.94%)	0.23	0.28	415.11K
2025-03-31	0.24	0.24	↓$0.00 (-0.92%)	0.23	0.25	232.07K
2025-03-28	0.25	0.25	↑$0.00 (0.04%)	0.24	0.26	785.05K