BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC
· Real-Time Price · USD
5.43
1.13 (26.26%)
At close: Sep 12, 2025, 3:59 PM
5.14
-5.34%
After-hours: Sep 12, 2025, 07:58 PM EDT
BGLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.14 | 5.65 | 4.68 | 5.43 | 5.43 | 26.28% | 2,626,862 |
| 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 |
| Sep 5, 2025 | 5.56 | 5.56 | 5.00 | 5.04 | 5.04 | -11.42% | 41,644 |
| Sep 4, 2025 | 5.65 | 5.72 | 5.53 | 5.69 | 5.69 | 0.53% | 53,942 |
| Sep 3, 2025 | 5.79 | 5.79 | 5.63 | 5.66 | 5.66 | -0.53% | 54,286 |
| Sep 2, 2025 | 5.65 | 5.76 | 5.65 | 5.69 | 5.69 | 0.18% | 52,019 |
| Aug 29, 2025 | 5.66 | 5.81 | 5.65 | 5.68 | 5.68 | -1.56% | 27,134 |
| Aug 28, 2025 | 5.60 | 5.80 | 5.60 | 5.77 | 5.77 | 3.22% | 72,218 |
| Aug 27, 2025 | 5.50 | 5.64 | 5.50 | 5.59 | 5.59 | 0.00% | 41,013 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.49 | 5.59 | 5.59 | -0.89% | 45,520 |
| Aug 25, 2025 | 5.59 | 5.65 | 5.45 | 5.64 | 5.64 | 0.18% | 29,400 |
| Aug 22, 2025 | 5.65 | 5.69 | 5.47 | 5.63 | 5.63 | -1.57% | 32,300 |
| Aug 21, 2025 | 5.25 | 5.72 | 5.25 | 5.72 | 5.72 | 7.32% | 31,901 |
| Aug 20, 2025 | 5.25 | 5.33 | 5.21 | 5.33 | 5.33 | 0.19% | 28,357 |
| Aug 19, 2025 | 5.36 | 5.37 | 5.25 | 5.32 | 5.32 | 0.00% | 28,900 |
| Aug 18, 2025 | 5.25 | 5.44 | 5.25 | 5.32 | 5.32 | -0.37% | 32,500 |
| Aug 15, 2025 | 5.33 | 5.47 | 5.13 | 5.34 | 5.34 | -0.37% | 61,025 |