BioNexus Gene Lab Corp. - BGLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	0.37	0.46	0.46	0.53	0.37	7.22M
January 02, 2025	0.3	0.28	0.28	0.3	0.28	28,579
December 31, 2024	0.3	0.28	0.28	0.32	0.26	290,810
December 30, 2024	0.28	0.28	0.28	0.32	0.26	548,700
December 27, 2024	0.25	0.27	0.27	0.27	0.23	218,820
December 26, 2024	0.24	0.24	0.24	0.25	0.23	274,535
December 24, 2024	0.22	0.24	0.24	0.24	0.22	143,703
December 23, 2024	0.24	0.23	0.23	0.25	0.21	386,818
December 20, 2024	0.22	0.23	0.23	0.24	0.21	4.1M
December 19, 2024	0.26	0.26	0.26	0.27	0.25	53,975
December 18, 2024	0.27	0.26	0.26	0.27	0.25	40,840
December 17, 2024	0.26	0.27	0.27	0.27	0.25	31,415
December 16, 2024	0.27	0.26	0.26	0.28	0.25	83,400
December 13, 2024	0.26	0.26	0.26	0.28	0.26	40,644
December 12, 2024	0.27	0.27	0.27	0.29	0.25	64,532
December 11, 2024	0.29	0.29	0.29	0.29	0.28	51,547
December 10, 2024	0.32	0.29	0.29	0.32	0.27	68,953
December 09, 2024	0.31	0.29	0.29	0.31	0.29	202,205
December 06, 2024	0.31	0.29	0.29	0.32	0.29	153,637
December 05, 2024	0.31	0.3	0.3	0.32	0.29	226,037
December 04, 2024	0.3	0.32	0.32	0.39	0.28	2.14M
December 03, 2024	0.33	0.31	0.31	0.33	0.29	761,000
December 02, 2024	0.23	0.35	0.35	0.51	0.23	25.85M
November 29, 2024	0.24	0.23	0.23	0.24	0.23	49,100
November 27, 2024	0.24	0.24	0.24	0.24	0.23	69,900
November 26, 2024	0.25	0.24	0.24	0.26	0.23	70,222
November 25, 2024	0.3	0.25	0.25	0.31	0.25	221,700
November 22, 2024	0.3	0.29	0.29	0.31	0.29	101,000
November 21, 2024	0.3	0.29	0.29	0.3	0.29	32,439
November 20, 2024	0.29	0.3	0.3	0.3	0.29	213,047
November 19, 2024	0.31	0.29	0.29	0.31	0.28	107,866
November 18, 2024	0.29	0.29	0.29	0.3	0.28	22,200
November 15, 2024	0.32	0.3	0.3	0.32	0.28	58,650
November 14, 2024	0.32	0.32	0.32	0.34	0.3	101,100
November 13, 2024	0.33	0.32	0.32	0.34	0.32	54,236
November 12, 2024	0.34	0.33	0.33	0.34	0.33	38,542
November 11, 2024	0.35	0.34	0.34	0.35	0.32	174,000
November 08, 2024	0.36	0.35	0.35	0.37	0.34	71,612
November 07, 2024	0.36	0.36	0.36	0.38	0.34	193,045
November 06, 2024	0.35	0.36	0.36	0.37	0.34	135,120
November 05, 2024	0.37	0.36	0.36	0.38	0.36	31,200
November 04, 2024	0.38	0.38	0.38	0.38	0.36	93,133
November 01, 2024	0.36	0.38	0.38	0.38	0.36	58,045
October 31, 2024	0.36	0.36	0.36	0.37	0.36	50,479
October 30, 2024	0.38	0.36	0.36	0.38	0.36	98,415
October 29, 2024	0.38	0.38	0.38	0.39	0.38	46,617
October 28, 2024	0.38	0.37	0.37	0.38	0.37	15,738
October 25, 2024	0.37	0.38	0.38	0.39	0.37	25,020
October 24, 2024	0.37	0.39	0.39	0.39	0.36	55,197
October 23, 2024	0.38	0.37	0.37	0.38	0.37	32,500
October 22, 2024	0.36	0.38	0.38	0.39	0.35	199,718
October 21, 2024	0.38	0.37	0.37	0.38	0.36	48,400
October 18, 2024	0.37	0.37	0.37	0.38	0.37	88,721
October 17, 2024	0.38	0.38	0.38	0.38	0.37	43,800
October 16, 2024	0.39	0.39	0.39	0.39	0.37	14,600
October 15, 2024	0.39	0.39	0.39	0.4	0.38	36,700
October 14, 2024	0.38	0.39	0.39	0.4	0.38	126,807
October 11, 2024	0.39	0.4	0.4	0.41	0.38	251,801
October 10, 2024	0.41	0.42	0.42	0.43	0.41	129,700
October 09, 2024	0.42	0.41	0.41	0.43	0.4	19,299

BioNexus Gene Lab Corp. (BGLC) NASDAQ