BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC
· Real-Time Price · USD
5.32
-0.04 (-0.75%)
At close: Oct 03, 2025, 3:59 PM
5.26
-1.13%
After-hours: Oct 03, 2025, 07:53 PM EDT
BGLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.28 | 5.47 | 5.24 | 5.29 | 5.29 | -1.31% | 17,517 |
| Oct 2, 2025 | 5.56 | 5.56 | 5.20 | 5.36 | 5.36 | -2.19% | 23,879 |
| Oct 1, 2025 | 5.43 | 5.54 | 5.19 | 5.48 | 5.48 | 0.18% | 46,300 |
| Sep 30, 2025 | 5.53 | 5.53 | 5.40 | 5.47 | 5.47 | 0.00% | 5,649 |
| Sep 29, 2025 | 5.59 | 5.68 | 5.43 | 5.47 | 5.47 | -3.19% | 10,500 |
| Sep 26, 2025 | 5.93 | 5.93 | 5.43 | 5.65 | 5.65 | -5.83% | 39,600 |
| Sep 25, 2025 | 5.74 | 6.10 | 5.55 | 6.00 | 6.00 | 5.45% | 116,035 |
| Sep 24, 2025 | 5.19 | 5.77 | 5.10 | 5.69 | 5.69 | 8.17% | 88,944 |
| Sep 23, 2025 | 5.47 | 5.47 | 5.16 | 5.26 | 5.26 | -4.19% | 37,100 |
| Sep 22, 2025 | 5.49 | 5.62 | 5.32 | 5.49 | 5.49 | 2.23% | 47,954 |
| Sep 19, 2025 | 5.73 | 5.73 | 5.33 | 5.37 | 5.37 | -5.79% | 44,131 |
| Sep 18, 2025 | 5.62 | 5.80 | 5.57 | 5.70 | 5.70 | 0.00% | 35,836 |
| Sep 17, 2025 | 5.15 | 6.00 | 5.15 | 5.70 | 5.70 | 9.20% | 76,495 |
| Sep 16, 2025 | 5.04 | 5.32 | 5.04 | 5.22 | 5.22 | 3.98% | 70,328 |
| Sep 15, 2025 | 5.04 | 5.25 | 4.86 | 5.02 | 5.02 | -7.55% | 102,000 |
| Sep 12, 2025 | 5.14 | 5.65 | 4.68 | 5.43 | 5.43 | 26.28% | 2,650,049 |
| Sep 11, 2025 | 4.22 | 4.42 | 4.20 | 4.30 | 4.30 | -1.60% | 36,202 |
| Sep 10, 2025 | 4.47 | 4.47 | 4.29 | 4.37 | 4.37 | -0.91% | 26,901 |
| Sep 9, 2025 | 4.68 | 4.73 | 4.34 | 4.41 | 4.41 | -11.27% | 40,465 |
| Sep 8, 2025 | 4.95 | 4.98 | 4.89 | 4.97 | 4.97 | -1.39% | 31,000 |
Page 1 of 44