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

0.40 ↑0.00 (0.00%)

As of August 30, 2024, 9:54am EST.

Historical Data

In the past 30 trading days, BGLC is down -0.99% 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
2024-09-13	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
2024-08-05	0.45	0.44	↓$0.01 (-2.87%)	0.43	0.47	41.08K
2024-08-02	0.45	0.48	↑$0.03 (6.22%)	0.45	0.48	50.01K
2024-08-01	0.48	0.45	↓$0.03 (-5.88%)	0.45	0.50	68.96K