BioNexus Gene Lab Corp - Common stock (BGLC)
6.4700
-0.4600 (-6.64%)
NASDAQ · Last Trade: Aug 2nd, 1:08 PM EDT
Historical Prices For BioNexus Gene Lab Corp - Common stock (BGLC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 6.58 | 7.20 | 6.11 | 6.47 | 480,311 | 6.47 |
| 7/31/2025 | 6.58 | 7.21 | 6.20 | 6.93 | 967,316 | 6.93 |
| 7/30/2025 | 7.66 | 8.98 | 5.90 | 7.18 | 58,786,527 | 7.18 |
| 7/29/2025 | 4.51 | 4.59 | 4.40 | 4.46 | 38,648 | 4.46 |
| 7/28/2025 | 4.80 | 4.91 | 4.50 | 4.55 | 113,428 | 4.55 |
| 7/25/2025 | 4.96 | 5.04 | 4.85 | 4.90 | 51,155 | 4.90 |
| 7/24/2025 | 5.08 | 5.20 | 4.87 | 4.88 | 50,579 | 4.88 |
| 7/23/2025 | 5.08 | 5.30 | 5.05 | 5.15 | 55,855 | 5.15 |
| 7/22/2025 | 4.89 | 5.33 | 4.89 | 5.10 | 106,882 | 5.10 |
| 7/21/2025 | 4.85 | 5.04 | 4.73 | 4.94 | 139,227 | 4.94 |
| 7/18/2025 | 5.94 | 6.07 | 5.10 | 5.10 | 358,902 | 5.10 |
| 7/17/2025 | 4.92 | 7.05 | 4.51 | 6.63 | 6,729,074 | 6.63 |
| 7/16/2025 | 3.83 | 4.44 | 3.82 | 4.25 | 123,594 | 4.25 |
| 7/15/2025 | 3.84 | 3.86 | 3.57 | 3.75 | 98,507 | 3.75 |
| 7/14/2025 | 4.91 | 4.91 | 3.85 | 3.97 | 264,978 | 3.97 |
| 7/11/2025 | 5.82 | 5.89 | 4.76 | 5.09 | 335,989 | 5.09 |
| 7/10/2025 | 5.68 | 6.39 | 5.68 | 6.04 | 184,869 | 6.04 |
| 7/09/2025 | 5.86 | 6.18 | 5.67 | 5.82 | 188,316 | 5.82 |
| 7/08/2025 | 5.99 | 6.42 | 5.51 | 6.39 | 312,677 | 6.39 |
| 7/07/2025 | 6.43 | 6.43 | 5.33 | 5.93 | 352,108 | 5.93 |
| 7/03/2025 | 6.55 | 8.24 | 6.12 | 6.43 | 932,080 | 6.43 |
| 7/02/2025 | 6.02 | 7.24 | 5.56 | 6.82 | 2,087,730 | 6.82 |
| 7/01/2025 | 10.15 | 15.60 | 8.83 | 11.14 | 50,963,063 | 11.14 |
| 6/30/2025 | 2.76 | 3.33 | 2.72 | 3.07 | 129,210 | 3.07 |
| 6/27/2025 | 2.66 | 2.92 | 2.61 | 2.77 | 8,104 | 2.77 |
| 6/26/2025 | 2.65 | 2.76 | 2.65 | 2.71 | 14,981 | 2.71 |
| 6/25/2025 | 2.70 | 2.70 | 2.60 | 2.62 | 8,479 | 2.62 |
| 6/24/2025 | 2.88 | 2.88 | 2.66 | 2.67 | 10,648 | 2.67 |
| 6/23/2025 | 2.92 | 2.92 | 2.71 | 2.74 | 32,411 | 2.74 |
| 6/20/2025 | 2.98 | 3.06 | 2.78 | 2.87 | 21,786 | 2.87 |
| 6/18/2025 | 2.88 | 3.05 | 2.81 | 2.93 | 9,763 | 2.93 |
| 6/17/2025 | 2.95 | 3.10 | 2.83 | 2.88 | 19,423 | 2.88 |
| 6/16/2025 | 2.77 | 3.13 | 2.77 | 2.96 | 49,111 | 2.96 |
| 6/13/2025 | 2.90 | 2.95 | 2.75 | 2.76 | 26,732 | 2.76 |
| 6/12/2025 | 3.08 | 3.09 | 2.90 | 2.92 | 17,626 | 2.92 |
| 6/11/2025 | 3.13 | 3.17 | 2.91 | 2.98 | 36,028 | 2.98 |
| 6/10/2025 | 3.20 | 3.20 | 3.11 | 3.14 | 14,777 | 3.14 |
| 6/09/2025 | 3.18 | 3.28 | 3.02 | 3.07 | 24,570 | 3.07 |
| 6/06/2025 | 3.12 | 3.21 | 3.00 | 3.10 | 47,410 | 3.10 |
| 6/05/2025 | 3.28 | 3.28 | 3.17 | 3.22 | 16,473 | 3.22 |
| 6/04/2025 | 3.50 | 3.52 | 3.24 | 3.28 | 48,028 | 3.28 |
| 6/03/2025 | 3.64 | 3.80 | 3.13 | 3.45 | 108,460 | 3.45 |
| 6/02/2025 | 4.19 | 4.53 | 3.52 | 3.70 | 154,805 | 3.70 |
| 5/30/2025 | 4.00 | 5.07 | 4.00 | 4.29 | 727,630 | 4.29 |
| 5/29/2025 | 3.14 | 4.00 | 3.14 | 3.88 | 358,787 | 3.88 |
| 5/28/2025 | 3.52 | 3.53 | 2.92 | 3.15 | 88,093 | 3.15 |
| 5/27/2025 | 2.93 | 3.69 | 2.85 | 3.64 | 512,155 | 3.64 |
| 5/23/2025 | 2.70 | 2.97 | 2.70 | 2.94 | 16,264 | 2.94 |
| 5/22/2025 | 2.98 | 2.98 | 2.66 | 2.83 | 24,180 | 2.83 |
| 5/21/2025 | 2.78 | 3.06 | 2.76 | 2.98 | 38,455 | 2.98 |
| 5/20/2025 | 2.72 | 2.79 | 2.65 | 2.78 | 21,119 | 2.78 |
| 5/19/2025 | 2.85 | 2.85 | 2.62 | 2.69 | 22,109 | 2.69 |
| 5/16/2025 | 2.91 | 2.95 | 2.70 | 2.85 | 111,239 | 2.85 |
| 5/15/2025 | 2.97 | 3.25 | 2.90 | 3.04 | 222,945 | 3.04 |
| 5/14/2025 | 3.03 | 3.08 | 2.85 | 2.97 | 87,075 | 2.97 |
| 5/13/2025 | 3.01 | 3.27 | 3.00 | 3.05 | 118,537 | 3.05 |
| 5/12/2025 | 2.63 | 3.24 | 2.63 | 3.07 | 382,668 | 3.07 |
| 5/09/2025 | 2.65 | 2.75 | 2.58 | 2.67 | 43,997 | 2.67 |
| 5/08/2025 | 2.69 | 2.71 | 2.57 | 2.67 | 12,615 | 2.67 |
| 5/07/2025 | 2.65 | 2.76 | 2.60 | 2.67 | 26,711 | 2.67 |
| 5/06/2025 | 2.73 | 2.73 | 2.59 | 2.66 | 23,410 | 2.66 |
| 5/05/2025 | 2.69 | 2.85 | 2.65 | 2.72 | 30,069 | 2.72 |
| 5/02/2025 | 2.74 | 2.79 | 2.60 | 2.69 | 39,210 | 2.69 |