BioNexus Gene Lab Corp. (BGLC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BGLC Historical Return
If you invested $1000 in BioNexus Gene Lab Corp. (BGLC) since IPO date, it would be worth $4.54 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.47, while $1000 invested 1 year ago would be worth $223.88. This corresponds to total returns of -99.55%, -99.15%, -77.61%, respectively, with annualized returns of -60.96%, -61.53%, -77.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BGLC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.22 | 1.2 | 1.2 | 1.43 | 1.2 | 39,141 |
| September 30, 2026 | 1.28 | 1.22 | 1.22 | 1.28 | 1.16 | 9,094 |
| September 29, 2026 | 1.37 | 1.27 | 1.27 | 1.4 | 1.26 | 14,917 |
| September 28, 2026 | 1.36 | 1.3 | 1.3 | 1.41 | 1.3 | 11,354 |
| September 25, 2026 | 1.43 | 1.39 | 1.39 | 1.47 | 1.25 | 3,288 |
| September 24, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.44 | 3,078 |
| September 23, 2026 | 1.45 | 1.47 | 1.47 | 1.47 | 1.45 | 3,327 |
| September 22, 2026 | 1.48 | 1.46 | 1.46 | 1.48 | 1.45 | 1,699 |
| September 21, 2026 | 1.53 | 1.5 | 1.5 | 1.54 | 1.47 | 10,685 |
| September 18, 2026 | 1.45 | 1.57 | 1.57 | 1.57 | 1.45 | 7,320 |
| September 17, 2026 | 1.46 | 1.48 | 1.48 | 1.49 | 1.46 | 1,172 |
| September 16, 2026 | 1.57 | 1.48 | 1.48 | 1.57 | 1.45 | 4,824 |
| September 15, 2026 | 1.47 | 1.44 | 1.44 | 1.47 | 1.44 | 3,436 |
| September 11, 2026 | 1.54 | 1.61 | 1.61 | 1.61 | 1.54 | 1,693 |
| September 10, 2026 | 1.54 | 1.48 | 1.48 | 1.6 | 1.47 | 702 |
| September 09, 2026 | 1.36 | 1.45 | 1.45 | 1.53 | 1.36 | 18,456 |
| September 08, 2026 | 1.35 | 1.4 | 1.4 | 1.43 | 1.35 | 2,996 |
| September 04, 2026 | 1.39 | 1.45 | 1.45 | 1.45 | 1.39 | 740 |
| September 03, 2026 | 1.39 | 1.47 | 1.47 | 1.49 | 1.39 | 5,863 |
| September 02, 2026 | 1.39 | 1.45 | 1.45 | 1.45 | 1.38 | 57 |
| September 01, 2026 | 1.5 | 1.47 | 1.47 | 1.5 | 1.4 | 1,079 |
| August 31, 2026 | 1.48 | 1.49 | 1.49 | 1.51 | 1.48 | 457 |
| August 28, 2026 | 1.5 | 1.55 | 1.55 | 1.55 | 1.5 | 2,697 |
| August 27, 2026 | 1.54 | 1.5 | 1.5 | 1.54 | 1.5 | 3,673 |
| August 26, 2026 | 1.27 | 1.43 | 1.43 | 1.49 | 1.24 | 21,845 |
| August 25, 2026 | 1.55 | 1.52 | 1.52 | 1.55 | 1.46 | 299 |
| August 24, 2026 | 1.57 | 1.55 | 1.55 | 1.57 | 1.52 | 830 |
| August 21, 2026 | 1.7 | 1.59 | 1.59 | 1.7 | 1.59 | 985 |
| August 20, 2026 | 1.61 | 1.59 | 1.59 | 1.61 | 1.58 | 2,996 |
| August 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5,584 |
| August 18, 2026 | 1.62 | 1.54 | 1.54 | 1.66 | 1.54 | 5,996 |
| August 17, 2026 | 1.63 | 1.59 | 1.59 | 1.88 | 1.55 | 96,588 |
| August 14, 2026 | 1.64 | 1.57 | 1.57 | 1.64 | 1.57 | 2,135 |
| August 13, 2026 | 1.6 | 1.64 | 1.64 | 1.64 | 1.6 | 2,048 |
| August 12, 2026 | 1.59 | 1.55 | 1.55 | 1.59 | 1.55 | 2,711 |
| August 11, 2026 | 1.53 | 1.52 | 1.52 | 1.54 | 1.52 | 4,412 |
| August 10, 2026 | 1.59 | 1.56 | 1.56 | 1.59 | 1.51 | 1,682 |
| August 07, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 19,764 |
| August 06, 2026 | 1.55 | 1.58 | 1.58 | 1.58 | 1.55 | 5,915 |
| August 05, 2026 | 1.53 | 1.54 | 1.54 | 1.55 | 1.47 | 4,052 |
| August 04, 2026 | 1.49 | 1.54 | 1.54 | 1.54 | 1.46 | 8,662 |
| August 03, 2026 | 1.22 | 1.43 | 1.43 | 1.45 | 1.22 | 108,812 |
| 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 |
AD
