BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC
· Real-Time Price · USD
5.30
-0.04 (-0.75%)
At close: Aug 18, 2025, 3:59 PM
5.28
-0.38%
Pre-market: Aug 19, 2025, 06:01 AM EDT
BGLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.25 | 5.44 | 5.25 | 5.32 | 5.32 | -0.37% | 31,299 |
| Aug 15, 2025 | 5.33 | 5.47 | 5.13 | 5.34 | 5.34 | -0.37% | 61,025 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.26 | 5.36 | 5.36 | -3.77% | 33,636 |
| Aug 13, 2025 | 5.85 | 5.85 | 5.40 | 5.57 | 5.57 | -3.97% | 49,037 |
| Aug 12, 2025 | 5.35 | 5.80 | 5.33 | 5.80 | 5.80 | 6.62% | 218,662 |
| Aug 11, 2025 | 5.76 | 5.76 | 5.28 | 5.44 | 5.44 | -2.33% | 54,600 |
| Aug 8, 2025 | 5.56 | 5.83 | 5.47 | 5.57 | 5.57 | -1.59% | 94,600 |
| Aug 7, 2025 | 5.53 | 5.85 | 5.53 | 5.66 | 5.66 | 0.00% | 34,465 |
| Aug 6, 2025 | 5.60 | 5.74 | 5.55 | 5.66 | 5.66 | -1.22% | 45,300 |
| Aug 5, 2025 | 6.64 | 6.64 | 5.55 | 5.73 | 5.73 | -13.70% | 176,347 |
| Aug 4, 2025 | 6.09 | 6.78 | 6.08 | 6.64 | 6.64 | 2.63% | 159,600 |
| Aug 1, 2025 | 6.58 | 7.20 | 6.11 | 6.47 | 6.47 | -6.64% | 482,106 |
| Jul 31, 2025 | 6.58 | 7.21 | 6.20 | 6.93 | 6.93 | -3.48% | 976,500 |
| Jul 30, 2025 | 7.66 | 8.98 | 5.90 | 7.18 | 7.18 | 60.99% | 58,855,110 |
| Jul 29, 2025 | 4.51 | 4.60 | 4.40 | 4.46 | 4.46 | -1.98% | 38,653 |
| Jul 28, 2025 | 4.80 | 4.91 | 4.50 | 4.55 | 4.55 | -7.14% | 113,429 |
| Jul 25, 2025 | 4.96 | 5.04 | 4.85 | 4.90 | 4.90 | 0.41% | 51,200 |
| Jul 24, 2025 | 5.08 | 5.20 | 4.87 | 4.88 | 4.88 | -5.24% | 50,698 |
| Jul 23, 2025 | 5.08 | 5.30 | 5.05 | 5.15 | 5.15 | 0.98% | 56,413 |
| Jul 22, 2025 | 4.89 | 5.33 | 4.89 | 5.10 | 5.10 | 3.24% | 107,000 |