BGI Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.61	45.13	43.83	45.03	45.03	0.83%	3,653,813
Dec 4, 2025	44.66	44.94	44.32	44.66	44.66	0.02%	2,390,024
Dec 3, 2025	45.57	45.74	44.53	44.65	44.65	-2.38%	4,527,220
Dec 2, 2025	46.65	46.69	45.62	45.74	45.74	-2.10%	3,886,480
Dec 1, 2025	46.60	46.93	46.53	46.72	46.72	0.15%	2,309,376
Nov 28, 2025	46.34	46.65	46.12	46.65	46.65	0.60%	1,847,134
Nov 27, 2025	46.40	46.77	46.19	46.37	46.37	-0.39%	2,156,365
Nov 26, 2025	46.69	47.80	46.51	46.55	46.55	-0.32%	3,594,644
Nov 25, 2025	46.58	47.45	46.27	46.70	46.70	0.41%	3,411,089
Nov 24, 2025	45.99	46.75	45.80	46.51	46.51	1.33%	3,092,231
Nov 21, 2025	47.01	47.45	45.45	45.90	45.90	-2.94%	5,571,930
Nov 20, 2025	47.83	48.09	47.18	47.29	47.29	-1.09%	3,214,267
Nov 19, 2025	48.50	48.72	47.71	47.81	47.81	-1.52%	3,342,493
Nov 18, 2025	48.22	48.83	48.10	48.55	48.55	0.31%	3,718,588
Nov 17, 2025	48.79	48.79	48.07	48.40	48.40	-1.37%	3,824,062
Nov 14, 2025	49.00	49.71	48.88	49.07	49.07	-0.22%	4,657,479
Nov 13, 2025	49.30	49.35	48.50	49.18	49.18	-0.65%	5,159,291
Nov 12, 2025	48.76	50.29	48.31	49.50	49.50	1.62%	7,891,072
Nov 11, 2025	49.08	49.14	48.30	48.71	48.71	-0.69%	3,630,334
Nov 10, 2025	47.76	49.20	47.75	49.05	49.05	2.81%	5,562,230
Nov 7, 2025	47.98	48.09	47.61	47.71	47.71	-0.77%	3,110,630
Nov 6, 2025	48.55	48.76	47.82	48.08	48.08	-1.58%	4,763,469
Nov 5, 2025	48.29	49.50	48.18	48.85	48.85	0.51%	4,679,766
Nov 4, 2025	49.01	49.14	48.34	48.60	48.60	-1.20%	4,366,032
Nov 3, 2025	49.38	50.47	49.08	49.19	49.19	-0.02%	6,407,341
Oct 31, 2025	48.70	49.33	48.47	49.20	49.20	1.23%	5,111,835
Oct 30, 2025	48.22	49.11	48.15	48.60	48.60	0.56%	6,331,487
Oct 29, 2025	48.16	48.47	47.70	48.33	48.33	0.37%	4,149,919
Oct 28, 2025	48.30	48.56	48.00	48.15	48.15	-0.37%	3,814,348
Oct 27, 2025	48.16	48.48	47.90	48.33	48.33	1.07%	4,342,980
Oct 24, 2025	47.80	48.06	47.57	47.82	47.82	0.34%	4,010,170
Oct 23, 2025	47.75	47.83	46.86	47.66	47.66	0.34%	3,053,781
Oct 22, 2025	47.60	47.89	47.27	47.50	47.50	-0.57%	2,988,529
Oct 21, 2025	46.94	47.98	46.62	47.77	47.77	2.62%	4,792,535
Oct 20, 2025	47.00	47.12	46.23	46.55	46.55	-0.04%	2,953,341
Oct 17, 2025	47.90	48.18	46.53	46.57	46.57	-2.76%	5,105,684
Oct 16, 2025	48.70	48.70	47.81	47.89	47.89	-1.36%	4,217,102
Oct 15, 2025	48.20	48.76	47.80	48.55	48.55	0.77%	3,674,126
Oct 14, 2025	48.77	49.39	48.08	48.18	48.18	-1.07%	4,920,266
Oct 13, 2025	48.32	49.00	48.08	48.70	48.70	-1.95%	5,815,745
Oct 10, 2025	50.15	50.20	49.50	49.67	49.67	-0.96%	4,836,139
Oct 9, 2025	49.18	50.69	49.18	50.15	50.15	2.01%	7,779,918
Sep 30, 2025	48.66	49.39	48.50	49.16	49.16	1.59%	5,228,398
Sep 29, 2025	48.65	48.75	47.70	48.39	48.39	-0.74%	6,391,266
Sep 26, 2025	49.20	49.39	48.70	48.75	48.75	-1.67%	5,917,807
Sep 25, 2025	49.72	50.29	49.46	49.58	49.58	-0.20%	6,221,387
Sep 24, 2025	48.88	49.70	48.56	49.68	49.68	1.55%	6,236,571
Sep 23, 2025	50.41	50.46	48.09	48.92	48.92	-2.96%	10,881,320
Sep 22, 2025	50.60	50.90	50.02	50.41	50.41	-0.55%	7,080,800
Sep 19, 2025	51.20	51.93	50.49	50.69	50.69	-0.71%	8,964,143