BioNexus Gene Lab Corp. (BGLC) NASDAQ

Currency In USD

BGLC Historical Return

If you invested $1000 in BioNexus Gene Lab Corp. (BGLC) since IPO date, it would be worth $5 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10.27, while $1000 invested 1 year ago would be worth $198.8. This corresponds to total returns of -99.5%, -98.97%, -80.12%, respectively, with annualized returns of -61.39%, -59.95%, -80.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BGLC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1.32	1.32	1.32	1.37	1.27	10,039
July 30, 2026	1.36	1.32	1.32	1.36	1.26	3,567
July 29, 2026	1.38	1.36	1.36	1.38	1.28	92,368
July 28, 2026	1.33	1.35	1.35	1.4	1.3	9,198
July 27, 2026	1.47	1.37	1.37	1.47	1.36	6,995
July 23, 2026	1.53	1.54	1.54	1.59	1.53	2,548
July 22, 2026	1.54	1.54	1.54	1.6	1.5	9,575
July 21, 2026	1.61	1.63	1.63	1.63	1.59	1,703
July 20, 2026	1.67	1.67	1.67	1.67	1.67	2,118
July 17, 2026	1.74	1.66	1.66	1.74	1.63	10,825
July 16, 2026	1.65	1.65	1.65	1.7	1.64	3,678
July 15, 2026	1.7	1.68	1.68	1.78	1.6	8,366
July 14, 2026	1.75	1.64	1.64	1.75	1.55	6,676
July 13, 2026	1.86	1.74	1.74	1.91	1.74	4,121
July 10, 2026	1.83	1.81	1.81	1.83	1.76	9,316
July 09, 2026	1.92	1.73	1.73	1.92	1.73	4,814
July 08, 2026	1.93	1.93	1.93	1.94	1.81	3,357
July 07, 2026	2	1.91	1.91	2	1.88	5,761
July 06, 2026	2.02	2.1	2.1	2.1	1.88	7,345
July 02, 2026	2.05	2.03	2.03	2.05	2	2,855
July 01, 2026	2	2	2	2.03	1.99	2,550
June 30, 2026	2.13	1.95	1.95	2.13	1.87	7,131
June 29, 2026	2.06	2.03	2.03	2.1	2	4,171
June 26, 2026	1.98	2.07	2.07	2.07	1.98	1,201
June 25, 2026	2.06	2.04	2.04	2.13	1.99	7,847
June 24, 2026	2.18	2.1	2.1	2.18	2.1	28,217
June 23, 2026	2.35	2.42	2.42	2.47	2.3	27,416
June 22, 2026	2.6	2.42	2.42	2.6	2.4	13,948
June 18, 2026	2.44	2.61	2.61	2.61	2.35	92,169
June 17, 2026	2.49	2.52	2.52	2.6	2.35	15,745
June 16, 2026	2.43	2.6	2.6	2.6	2.43	16,174
June 15, 2026	2.15	2.5	2.5	2.7	2.03	120,240
June 12, 2026	2.13	2.14	2.14	2.34	1.97	154,674
June 11, 2026	1.74	2.11	2.11	2.17	1.64	110,663
June 10, 2026	2.07	1.97	1.97	2.17	1.07	4.79M
June 09, 2026	2.16	2.17	2.17	2.2	2.15	6,790
June 08, 2026	2.2	2.19	2.19	2.2	2.19	1,153
June 05, 2026	2.18	2.2	2.2	2.2	2.14	5,205
June 04, 2026	2.19	2.3	2.3	2.3	2.18	1,175
June 03, 2026	2.14	2.28	2.28	2.3	2.14	2,636
June 02, 2026	2.18	2.17	2.17	2.23	2.11	5,872
June 01, 2026	2.22	2.24	2.24	2.4	2.19	9,889
May 29, 2026	2.4	2.32	2.32	2.4	2.08	213,138
May 28, 2026	2.36	2.4	2.4	2.4	2.23	16,576
May 27, 2026	2.05	2.22	2.22	2.42	2.05	28,135
May 26, 2026	2.02	2.07	2.07	2.19	2	33,255
May 22, 2026	2.01	2.02	2.02	2.02	2	1,888
May 21, 2026	2.08	2.02	2.02	2.08	2.02	3,258
May 20, 2026	2.03	2.09	2.09	2.09	2.03	1,617
May 19, 2026	2.04	2.1	2.1	2.1	2.02	8,490
May 18, 2026	1.98	2.09	2.09	2.1	1.98	11,351
May 15, 2026	1.99	2.02	2.02	2.08	1.98	3,023
May 14, 2026	1.95	1.98	1.98	1.98	1.95	13,313
May 13, 2026	1.99	1.98	1.98	1.99	1.97	5,590
May 12, 2026	2.02	2.02	2.02	2.03	2	2,510
May 11, 2026	2.06	2.06	2.06	2.06	2.03	9,021
May 08, 2026	2.15	2.06	2.06	2.15	2.05	2,545
May 07, 2026	2.01	2.08	2.08	2.14	2.01	2,475
May 06, 2026	2.11	2	2	2.11	2	4,378
May 05, 2026	2.09	2.04	2.04	2.1	2.04	1,505