BioNexus Gene Lab Corp Common stock (BGLC) Historical Stock Data
4.11 ↓0.22 (-5.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGLC is up 0.93% a day on average. There have been 19 days where BioNexus Gene Lab Corp Common stock closed green and 11 days where BGLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.08 | 4.11 | ↑$0.03 (0.74%) | 4.05 | 4.18 | 42.23K |
| 2025-12-04 | 4.16 | 4.33 | ↑$0.17 (4.09%) | 4.05 | 4.37 | 91.64K |
| 2025-12-03 | 4.39 | 4.40 | ↑$0.01 (0.23%) | 4.20 | 4.60 | 726.51K |
| 2025-12-02 | 4.40 | 4.35 | ↓$0.05 (-1.14%) | 4.11 | 4.54 | 2.93M |
| 2025-12-01 | 4.50 | 4.43 | ↓$0.07 (-1.56%) | 4.40 | 4.55 | 5.98K |
| 2025-11-28 | 4.50 | 4.54 | ↑$0.04 (0.89%) | 4.50 | 4.54 | 3.22K |
| 2025-11-26 | 4.34 | 4.54 | ↑$0.20 (4.61%) | 4.32 | 4.97 | 27.61K |
| 2025-11-25 | 4.42 | 4.32 | ↓$0.10 (-2.26%) | 4.31 | 4.43 | 10.39K |
| 2025-11-24 | 4.50 | 4.41 | ↓$0.09 (-2.00%) | 4.35 | 4.51 | 6.84K |
| 2025-11-21 | 4.41 | 4.46 | ↑$0.04 (1.02%) | 4.41 | 4.52 | 3.70K |
| 2025-11-20 | 4.65 | 4.35 | ↓$0.30 (-6.45%) | 4.35 | 4.68 | 10.57K |
| 2025-11-19 | 4.67 | 4.79 | ↑$0.12 (2.57%) | 4.55 | 4.79 | 3.91K |
| 2025-11-18 | 4.55 | 4.81 | ↑$0.26 (5.71%) | 4.55 | 4.94 | 27.64K |
| 2025-11-17 | 4.47 | 4.68 | ↑$0.21 (4.70%) | 4.44 | 4.68 | 17.47K |
| 2025-11-14 | 4.36 | 4.53 | ↑$0.17 (3.90%) | 4.36 | 4.70 | 14.67K |
| 2025-11-13 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.51 | 4.76 | 23.25K |
| 2025-11-12 | 4.25 | 4.84 | ↑$0.59 (13.88%) | 4.25 | 5.13 | 2.21M |
| 2025-11-11 | 5.15 | 5.15 | ↑$0.00 (0.00%) | 5.10 | 5.15 | 9.68K |
| 2025-11-10 | 5.17 | 5.24 | ↑$0.07 (1.35%) | 5.10 | 5.41 | 42.27K |
| 2025-11-07 | 5.26 | 5.09 | ↓$0.17 (-3.23%) | 4.99 | 5.32 | 26.56K |
| 2025-11-06 | 5.30 | 5.22 | ↓$0.08 (-1.51%) | 5.21 | 5.32 | 6.32K |
| 2025-11-05 | 5.33 | 5.39 | ↑$0.06 (1.13%) | 5.33 | 5.50 | 9.95K |
| 2025-11-04 | 5.35 | 5.31 | ↓$0.04 (-0.75%) | 5.24 | 5.39 | 14.18K |
| 2025-11-03 | 5.30 | 5.48 | ↑$0.18 (3.40%) | 5.30 | 5.65 | 20.34K |
| 2025-10-31 | 5.11 | 5.42 | ↑$0.31 (6.07%) | 5.11 | 5.45 | 21.95K |
| 2025-10-30 | 5.15 | 5.19 | ↑$0.04 (0.78%) | 5.00 | 5.19 | 5.89K |
| 2025-10-29 | 5.16 | 5.12 | ↓$0.04 (-0.78%) | 5.12 | 5.37 | 22.61K |
| 2025-10-28 | 5.06 | 5.19 | ↑$0.13 (2.57%) | 5.06 | 5.25 | 6.98K |
| 2025-10-27 | 5.35 | 5.06 | ↓$0.29 (-5.42%) | 5.02 | 5.40 | 43.63K |
| 2025-10-24 | 5.35 | 5.09 | ↓$0.26 (-4.86%) | 5.09 | 5.35 | 29.69K |
Create an account or log in to view more rows.
$BGLC Waiting waiting waiting — you know for what !!! Announcement!!!
$BGLC Sleep well my bulls
sleep well
$BGLC has just been halted from trading due to volatility.
$BGLC has just been halted from trading due to volatility.
$BGLC has just been halted from trading due to volatility.
$BGLC has just been halted from trading due to volatility.
$BGLC has just been halted from trading due to volatility.
$BGLC has just been halted from trading due to volatility.
$BGLC I blocked some bears and I liked it!
$BGLC the end is near