BioNexus Gene Lab Corp Common stock (BGLC) Historical Stock Data
4.14 ↓0.01 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGLC is up 1.33% a day on average. There have been 21 days where BioNexus Gene Lab Corp Common stock closed green and 9 days where BGLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4.02 | 4.14 | ↑$0.12 (2.99%) | 4.02 | 4.14 | 4.74K |
| 2025-12-24 | 3.98 | 4.15 | ↑$0.17 (4.27%) | 3.98 | 4.15 | 2.71K |
| 2025-12-23 | 4.04 | 4.10 | ↑$0.06 (1.61%) | 4.01 | 4.23 | 22.04K |
| 2025-12-22 | 4.21 | 4.10 | ↓$0.11 (-2.61%) | 4.08 | 4.22 | 24.11K |
| 2025-12-19 | 4.13 | 4.23 | ↑$0.10 (2.42%) | 4.01 | 4.29 | 35.20K |
| 2025-12-18 | 4.09 | 4.13 | ↑$0.04 (0.98%) | 4.03 | 4.13 | 21.03K |
| 2025-12-17 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 4.05 | 4.12 | 15.54K |
| 2025-12-16 | 4.17 | 4.12 | ↓$0.05 (-1.20%) | 4.08 | 4.17 | 14.07K |
| 2025-12-15 | 4.05 | 4.14 | ↑$0.09 (2.22%) | 4.05 | 4.17 | 22.56K |
| 2025-12-12 | 4.24 | 4.15 | ↓$0.09 (-2.12%) | 4.10 | 4.24 | 26.78K |
| 2025-12-11 | 4.16 | 4.26 | ↑$0.10 (2.44%) | 4.10 | 4.30 | 14.08K |
| 2025-12-10 | 4.06 | 4.34 | ↑$0.28 (6.90%) | 4.02 | 4.34 | 43.24K |
| 2025-12-09 | 4.20 | 4.26 | ↑$0.06 (1.43%) | 4.09 | 4.30 | 22.62K |
| 2025-12-08 | 4.05 | 4.28 | ↑$0.23 (5.68%) | 4.00 | 4.30 | 30.18K |
| 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 |
Create an account or log in to view more rows.
$BGLC gap it slap it ask it !
$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!