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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	10.15	11.14	11.14	15.6	8.83	49.87M
June 30, 2025	2.76	3.07	3.07	3.33	2.72	129,385
June 27, 2025	2.66	2.77	2.77	2.92	2.61	8,406
June 26, 2025	2.65	2.71	2.71	2.76	2.65	15,000
June 25, 2025	2.7	2.62	2.62	2.7	2.6	8,500
June 24, 2025	2.88	2.67	2.67	2.88	2.66	10,636
June 23, 2025	2.92	2.74	2.74	2.92	2.71	32,411
June 20, 2025	2.98	2.87	2.87	3.06	2.78	21,786
June 18, 2025	2.88	2.93	2.93	3.05	2.81	9,800
June 17, 2025	2.95	2.88	2.88	3.1	2.83	19,619
June 16, 2025	2.77	2.97	2.97	3.13	2.77	49,111
June 13, 2025	2.9	2.76	2.76	2.95	2.75	26,732
June 12, 2025	3.08	2.9	2.9	3.09	2.9	16,373
June 11, 2025	3.13	2.98	2.98	3.17	2.91	36,278
June 10, 2025	3.2	3.14	3.14	3.2	3.11	14,800
June 09, 2025	3.18	3.07	3.07	3.28	3.03	24,600
June 06, 2025	3.16	3.1	3.1	3.21	3	46,568
June 05, 2025	3.28	3.22	3.22	3.28	3.17	16,500
June 04, 2025	3.5	3.28	3.28	3.52	3.24	48,028
June 03, 2025	3.55	3.45	3.45	3.8	3.13	101,846
June 02, 2025	4.19	3.7	3.7	4.53	3.52	154,918
May 30, 2025	4	4.29	4.29	5.07	4	727,630
May 29, 2025	3.15	3.88	3.88	4	3.27	174,088
May 28, 2025	3.52	3.15	3.15	3.53	2.92	88,201
May 27, 2025	2.93	3.64	3.64	3.69	2.86	512,300
May 23, 2025	2.7	2.94	2.94	2.97	2.7	16,254
May 22, 2025	2.98	2.83	2.83	2.98	2.66	24,200
May 21, 2025	2.78	2.98	2.98	3.06	2.76	38,560
May 20, 2025	2.72	2.78	2.78	2.79	2.65	21,134
May 19, 2025	2.85	2.69	2.69	2.85	2.62	24,729
May 16, 2025	2.91	2.85	2.85	2.95	2.7	111,026
May 15, 2025	2.97	3.04	3.04	3.25	2.9	221,869
May 14, 2025	3.03	2.97	2.97	3.08	2.85	87,158
May 13, 2025	3.01	3.05	3.05	3.27	3	118,537
May 12, 2025	2.63	3.07	3.07	3.24	2.63	382,700
May 09, 2025	2.65	2.67	2.67	2.75	2.58	43,019
May 08, 2025	2.69	2.67	2.67	2.71	2.57	12,615
May 07, 2025	2.65	2.67	2.67	2.76	2.6	26,711
May 06, 2025	2.73	2.66	2.66	2.73	2.59	23,410
May 05, 2025	2.69	2.72	2.72	2.85	2.65	30,100
May 02, 2025	2.74	2.69	2.69	2.79	2.6	39,173
May 01, 2025	2.76	2.79	2.79	2.86	2.71	34,147
April 30, 2025	2.89	2.85	2.85	2.95	2.59	155,500
April 29, 2025	2.74	2.94	2.94	3.07	2.7	141,647
April 28, 2025	2.82	2.71	2.71	2.88	2.71	69,800
April 25, 2025	2.92	2.88	2.88	2.92	2.75	14,035
April 24, 2025	2.8	2.87	2.87	2.99	2.77	37,270
April 23, 2025	2.8	2.89	2.89	2.92	2.64	75,443
April 22, 2025	2.61	2.79	2.79	2.9	2.59	77,400
April 21, 2025	2.65	2.67	2.67	2.8	2.47	46,100
April 17, 2025	2.84	2.73	2.73	2.84	2.66	90,883
April 16, 2025	2.58	2.67	2.67	2.9	2.41	185,076
April 15, 2025	2.14	2.65	2.65	2.66	2.14	257,037
April 14, 2025	2.29	2.32	2.32	2.75	2.23	392,100
April 11, 2025	2.93	2.63	2.63	3.35	2.34	29.72M
April 10, 2025	2.24	2.17	2.17	2.36	2.01	1.84M
April 09, 2025	2.67	2.17	2.17	2.86	2.09	244,500
April 08, 2025	3.08	2.63	2.63	3.11	2.55	188,393
April 07, 2025	2.42	2.92	2.92	3.49	2.34	555,200
April 04, 2025	2.5	2.35	2.35	2.67	2.35	945,700

BioNexus Gene Lab Corp. (BGLC) NASDAQ