BioNexus Gene Lab Corp - Common stock (BGLC)
2.5300
-0.1200 (-4.53%)
NASDAQ · Last Trade: Mar 4th, 2:11 AM EST
Historical Prices For BioNexus Gene Lab Corp - Common stock (BGLC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 2.58 | 2.62 | 2.48 | 2.53 | 2,952 | 2.53 |
| 3/02/2026 | 2.66 | 2.70 | 2.54 | 2.65 | 2,722 | 2.65 |
| 2/27/2026 | 2.51 | 2.73 | 2.51 | 2.72 | 24,355 | 2.72 |
| 2/26/2026 | 2.50 | 2.56 | 2.50 | 2.50 | 5,312 | 2.50 |
| 2/25/2026 | 2.54 | 2.61 | 2.52 | 2.52 | 4,856 | 2.52 |
| 2/24/2026 | 2.41 | 2.54 | 2.41 | 2.53 | 3,052 | 2.53 |
| 2/23/2026 | 2.42 | 2.42 | 2.33 | 2.39 | 4,876 | 2.39 |
| 2/20/2026 | 2.27 | 2.45 | 2.27 | 2.43 | 13,368 | 2.43 |
| 2/19/2026 | 2.25 | 2.40 | 2.22 | 2.39 | 16,493 | 2.39 |
| 2/18/2026 | 2.19 | 2.29 | 2.17 | 2.28 | 8,734 | 2.28 |
| 2/17/2026 | 2.15 | 2.21 | 2.10 | 2.20 | 15,872 | 2.20 |
| 2/13/2026 | 2.03 | 2.20 | 2.03 | 2.14 | 24,800 | 2.14 |
| 2/12/2026 | 2.02 | 2.09 | 2.01 | 2.03 | 10,872 | 2.03 |
| 2/11/2026 | 1.97 | 2.04 | 1.93 | 1.95 | 4,234 | 1.95 |
| 2/10/2026 | 2.05 | 2.05 | 1.92 | 1.94 | 11,760 | 1.94 |
| 2/09/2026 | 2.12 | 2.14 | 1.96 | 2.02 | 14,442 | 2.02 |
| 2/06/2026 | 2.05 | 2.16 | 2.04 | 2.11 | 9,019 | 2.11 |
| 2/05/2026 | 2.08 | 2.24 | 1.98 | 1.99 | 31,632 | 1.99 |
| 2/04/2026 | 2.47 | 2.50 | 2.34 | 2.35 | 49,703 | 2.35 |
| 2/03/2026 | 2.77 | 2.77 | 2.63 | 2.65 | 304,093 | 2.65 |
| 2/02/2026 | 2.64 | 2.91 | 2.60 | 2.83 | 15,519 | 2.83 |
| 1/30/2026 | 2.61 | 2.75 | 2.51 | 2.60 | 13,240 | 2.60 |
| 1/29/2026 | 2.85 | 2.85 | 2.62 | 2.65 | 28,516 | 2.65 |
| 1/28/2026 | 2.80 | 2.96 | 2.60 | 2.76 | 358,333 | 2.76 |
| 1/27/2026 | 3.04 | 3.05 | 2.71 | 2.72 | 19,119 | 2.72 |
| 1/26/2026 | 3.15 | 3.15 | 3.02 | 3.08 | 8,717 | 3.08 |
| 1/23/2026 | 3.27 | 3.52 | 3.10 | 3.12 | 12,807 | 3.12 |
| 1/22/2026 | 3.02 | 3.22 | 3.02 | 3.22 | 5,736 | 3.22 |
| 1/21/2026 | 3.58 | 3.80 | 3.07 | 3.07 | 13,118 | 3.07 |
| 1/20/2026 | 3.58 | 3.68 | 3.29 | 3.31 | 16,835 | 3.31 |
| 1/16/2026 | 3.61 | 3.73 | 3.61 | 3.64 | 13,117 | 3.64 |
| 1/15/2026 | 3.80 | 3.80 | 3.69 | 3.69 | 5,305 | 3.69 |
| 1/14/2026 | 3.76 | 3.89 | 3.76 | 3.76 | 4,217 | 3.76 |
| 1/13/2026 | 3.84 | 3.87 | 3.71 | 3.76 | 2,560 | 3.76 |
| 1/12/2026 | 3.88 | 3.94 | 3.69 | 3.75 | 7,364 | 3.75 |
| 1/09/2026 | 3.99 | 4.00 | 3.94 | 3.94 | 4,699 | 3.94 |
| 1/08/2026 | 3.90 | 3.99 | 3.89 | 3.90 | 2,334 | 3.90 |
| 1/07/2026 | 3.96 | 4.09 | 3.91 | 4.01 | 5,473 | 4.01 |
| 1/06/2026 | 3.98 | 4.07 | 3.84 | 3.86 | 11,781 | 3.86 |
| 1/05/2026 | 3.93 | 4.14 | 3.90 | 4.07 | 15,705 | 4.07 |
| 1/02/2026 | 3.92 | 3.96 | 3.89 | 3.94 | 5,666 | 3.94 |
| 12/31/2025 | 3.94 | 4.04 | 3.90 | 3.95 | 6,551 | 3.95 |
| 12/30/2025 | 4.00 | 4.03 | 3.94 | 3.95 | 11,154 | 3.95 |
| 12/29/2025 | 4.12 | 4.12 | 4.06 | 4.09 | 5,881 | 4.09 |
| 12/26/2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4,748 | 4.14 |
| 12/24/2025 | 3.98 | 4.15 | 3.98 | 4.15 | 2,708 | 4.15 |
| 12/23/2025 | 4.03 | 4.23 | 4.01 | 4.10 | 22,036 | 4.10 |
| 12/22/2025 | 4.21 | 4.22 | 4.08 | 4.10 | 23,905 | 4.10 |
| 12/19/2025 | 4.13 | 4.29 | 4.01 | 4.23 | 35,203 | 4.23 |
| 12/18/2025 | 4.09 | 4.13 | 4.03 | 4.13 | 21,033 | 4.13 |
| 12/17/2025 | 4.12 | 4.12 | 4.05 | 4.11 | 15,533 | 4.11 |
| 12/16/2025 | 4.17 | 4.17 | 4.08 | 4.12 | 13,806 | 4.12 |
| 12/15/2025 | 4.05 | 4.17 | 4.05 | 4.14 | 22,451 | 4.14 |
| 12/12/2025 | 4.24 | 4.24 | 4.10 | 4.15 | 26,784 | 4.15 |
| 12/11/2025 | 4.16 | 4.30 | 4.10 | 4.26 | 14,078 | 4.26 |
| 12/10/2025 | 4.06 | 4.34 | 4.02 | 4.34 | 43,150 | 4.34 |
| 12/09/2025 | 4.20 | 4.29 | 4.08 | 4.26 | 22,012 | 4.26 |
| 12/08/2025 | 4.05 | 4.30 | 4.00 | 4.28 | 30,123 | 4.28 |
| 12/05/2025 | 4.08 | 4.18 | 4.05 | 4.11 | 42,254 | 4.11 |
| 12/04/2025 | 4.16 | 4.37 | 4.05 | 4.33 | 90,768 | 4.33 |