BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
3.070
+0.400 (14.98%)
At close: May 12, 2025, 4:00 PM
2.990
-0.080 (-2.61%)
After-hours: May 12, 2025, 7:55 PM EDT
BioNexus Gene Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.63 | 3.24 | 2.63 | 3.07 | 3.07 | 14.98% | 382,693 |
| May 9, 2025 | 2.65 | 2.75 | 2.58 | 2.67 | 2.67 | - | 43,997 |
| May 8, 2025 | 2.69 | 2.71 | 2.57 | 2.67 | 2.67 | - | 12,615 |
| May 7, 2025 | 2.65 | 2.76 | 2.60 | 2.67 | 2.67 | 0.38% | 26,711 |
| May 6, 2025 | 2.73 | 2.73 | 2.59 | 2.66 | 2.66 | -2.21% | 23,410 |
| May 5, 2025 | 2.69 | 2.85 | 2.65 | 2.72 | 2.72 | 1.12% | 30,069 |
| May 2, 2025 | 2.74 | 2.79 | 2.60 | 2.69 | 2.69 | -3.52% | 39,210 |
| May 1, 2025 | 2.76 | 2.86 | 2.71 | 2.79 | 2.79 | -2.18% | 33,582 |
| Apr 30, 2025 | 2.89 | 2.95 | 2.59 | 2.85 | 2.85 | -3.06% | 155,454 |
| Apr 29, 2025 | 2.74 | 3.07 | 2.70 | 2.94 | 2.94 | 8.49% | 141,647 |
| Apr 28, 2025 | 2.82 | 2.88 | 2.71 | 2.71 | 2.71 | -5.90% | 69,792 |
| Apr 25, 2025 | 2.92 | 2.92 | 2.75 | 2.88 | 2.88 | 0.35% | 14,050 |
| Apr 24, 2025 | 2.80 | 2.99 | 2.77 | 2.87 | 2.87 | -0.69% | 37,274 |
| Apr 23, 2025 | 2.80 | 2.92 | 2.64 | 2.89 | 2.89 | 3.58% | 75,443 |
| Apr 22, 2025 | 2.61 | 2.90 | 2.59 | 2.79 | 2.79 | 4.49% | 77,369 |
| Apr 21, 2025 | 2.65 | 2.80 | 2.47 | 2.67 | 2.67 | -2.20% | 46,098 |
| Apr 17, 2025 | 2.84 | 2.84 | 2.66 | 2.73 | 2.73 | 2.25% | 91,540 |
| Apr 16, 2025 | 2.58 | 2.90 | 2.41 | 2.67 | 2.67 | 0.75% | 186,193 |
| Apr 15, 2025 | 2.14 | 2.66 | 2.14 | 2.65 | 2.65 | 14.22% | 260,888 |
| Apr 14, 2025 | 2.29 | 2.75 | 2.23 | 2.32 | 2.32 | -11.79% | 392,061 |
| Apr 11, 2025 | 2.93 | 3.35 | 2.34 | 2.63 | 2.63 | 21.20% | 29,847,309 |
| Apr 10, 2025 | 2.24 | 2.36 | 2.01 | 2.17 | 2.17 | - | 2,811,814 |
| Apr 9, 2025 | 2.67 | 2.86 | 2.09 | 2.17 | 2.17 | -17.49% | 244,458 |
| Apr 8, 2025 | 3.08 | 3.11 | 2.55 | 2.63 | 2.63 | -9.93% | 197,364 |
| Apr 7, 2025 | 2.42 | 3.49 | 2.34 | 2.92 | 2.92 | 24.47% | 549,268 |
| Apr 4, 2025 | 2.50 | 2.67 | 2.35 | 2.35 | 2.35 | -18.40% | 94,581 |
| Apr 3, 2025 | 2.60 | 3.17 | 2.31 | 2.88 | 2.88 | 13.59% | 85,792 |
| Apr 2, 2025 | 2.60 | 2.70 | 2.41 | 2.53 | 2.53 | -2.65% | 7,966 |
| Apr 1, 2025 | 2.26 | 2.86 | 2.26 | 2.60 | 2.60 | 9.98% | 41,514 |
| Mar 31, 2025 | 2.27 | 2.50 | 2.27 | 2.36 | 2.36 | -5.48% | 24,553 |
| Mar 28, 2025 | 2.55 | 2.58 | 2.40 | 2.50 | 2.50 | -16.41% | 90,582 |
| Mar 27, 2025 | 3.13 | 3.20 | 2.87 | 2.99 | 2.99 | -6.50% | 1,216,414 |
| Mar 26, 2025 | 2.90 | 3.20 | 2.82 | 3.20 | 3.20 | 12.80% | 1,234,119 |
| Mar 25, 2025 | 2.77 | 2.90 | 2.77 | 2.84 | 2.84 | -1.46% | 22,057 |
| Mar 24, 2025 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | 1.02% | 2,813 |
| Mar 21, 2025 | 2.96 | 3.02 | 2.84 | 2.85 | 2.85 | -5.60% | 4,108 |
| Mar 20, 2025 | 3.05 | 3.09 | 2.90 | 3.02 | 3.02 | -2.30% | 6,226 |
| Mar 19, 2025 | 3.10 | 3.18 | 3.02 | 3.09 | 3.09 | -0.32% | 12,656 |
| Mar 18, 2025 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | 0.32% | 3,302 |
| Mar 17, 2025 | 3.55 | 3.55 | 3.01 | 3.09 | 3.09 | -11.71% | 6,326 |
| Mar 14, 2025 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | -0.28% | 12,179 |
| Mar 13, 2025 | 3.50 | 3.70 | 3.50 | 3.51 | 3.51 | -2.53% | 4,412 |
| Mar 12, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | -0.11% | 26,525 |
| Mar 11, 2025 | 3.64 | 3.75 | 3.50 | 3.61 | 3.61 | -1.23% | 15,371 |
| Mar 10, 2025 | 3.94 | 3.94 | 3.60 | 3.65 | 3.65 | -1.08% | 13,858 |
| Mar 7, 2025 | 3.45 | 4.05 | 3.45 | 3.69 | 3.69 | 6.96% | 70,443 |
| Mar 6, 2025 | 3.79 | 3.97 | 3.22 | 3.45 | 3.45 | 1.00% | 104,436 |
| Mar 5, 2025 | 3.28 | 3.69 | 3.17 | 3.42 | 3.42 | 4.37% | 87,142 |
| Mar 4, 2025 | 3.20 | 3.35 | 3.02 | 3.27 | 3.27 | -0.12% | 2,189 |
| Mar 3, 2025 | 3.14 | 3.36 | 3.14 | 3.28 | 3.28 | 0.06% | 5,463 |