BioNexus Gene Lab Corp. (BGLC)
0.25
-0.05 (-16.44%)
At close: Mar 28, 2025, 2:20 PM
BGLC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | -0.02 | -6.25% | 11,958,097 |
| Mar 26, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.04 | 14.29% | 12,341,200 |
| Mar 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45% | 220,600 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57% | 28,133 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | -0.02 | -6.67% | 41,100 |
| Mar 20, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 62,263 |
| Mar 19, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 126,600 |
| Mar 18, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 33,021 |
| Mar 17, 2025 | 0.36 | 0.36 | 0.30 | 0.31 | -0.04 | -11.43% | 63,300 |
| Mar 14, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00% | 121,798 |
| Mar 13, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78% | 44,121 |
| Mar 12, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00 | 0.00% | 265,300 |
| Mar 11, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00% | 153,710 |
| Mar 10, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | -0.01 | -2.70% | 144,900 |
| Mar 7, 2025 | 0.34 | 0.40 | 0.34 | 0.37 | 0.03 | 8.82% | 704,437 |
| Mar 6, 2025 | 0.38 | 0.40 | 0.32 | 0.34 | 0.00 | 0.00% | 1,044,400 |
| Mar 5, 2025 | 0.33 | 0.37 | 0.32 | 0.34 | 0.01 | 3.03% | 871,426 |
| Mar 4, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.00 | 0.00% | 21,900 |
| Mar 3, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.00 | 0.00% | 54,636 |
| Feb 28, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | -0.01 | -2.94% | 37,935 |
| Feb 27, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | -0.01 | -2.86% | 25,200 |
| Feb 26, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.78% | 91,719 |
| Feb 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00% | 50,238 |
| Feb 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.01 | 2.86% | 188,943 |
| Feb 21, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.01 | 2.94% | 37,300 |
| Feb 20, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | -0.01 | -2.86% | 37,836 |
| Feb 19, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78% | 32,749 |
| Feb 18, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | -0.01 | -2.70% | 68,900 |
| Feb 14, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | -0.01 | -2.63% | 31,918 |
| Feb 13, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.03 | 8.57% | 36,918 |
| Feb 12, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | -0.03 | -7.89% | 423,200 |
| Feb 11, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.00 | 0.00% | 99,100 |
| Feb 10, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00% | 37,500 |
| Feb 7, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | -0.02 | -5.00% | 47,500 |
| Feb 6, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.02 | 5.26% | 77,800 |
| Feb 5, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | -0.02 | -5.00% | 54,232 |
| Feb 4, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00% | 70,524 |
| Feb 3, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | -0.01 | -2.44% | 149,909 |
| Jan 31, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.01 | 2.50% | 57,045 |
| Jan 30, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | -0.01 | -2.44% | 90,230 |
| Jan 29, 2025 | 0.37 | 0.44 | 0.37 | 0.41 | 0.01 | 2.50% | 449,200 |
| Jan 28, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.00 | 0.00% | 224,208 |
| Jan 27, 2025 | 0.36 | 0.44 | 0.34 | 0.40 | 0.05 | 14.29% | 1,471,641 |
| Jan 24, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.01 | 2.94% | 86,600 |
| Jan 23, 2025 | 0.36 | 0.38 | 0.33 | 0.34 | -0.02 | -5.56% | 131,943 |
| Jan 22, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | -0.01 | -2.70% | 95,680 |
| Jan 21, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | -0.01 | -2.63% | 251,207 |
| Jan 17, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.00 | 0.00% | 180,200 |
| Jan 16, 2025 | 0.36 | 0.41 | 0.33 | 0.38 | 0.03 | 8.57% | 497,297 |
| Jan 15, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.00 | 0.00% | 325,049 |