BioNexus Gene Lab Corp. (BGLC)
NASDAQ: BGLC · Real-Time Price · USD
2.070
-0.100 (-4.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BioNexus Gene Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.08 | 2.13 | 2.07 | 2.07 | - | -4.61% | 8,010 |
| Apr 27, 2026 | 2.22 | 2.22 | 2.14 | 2.17 | 2.17 | -2.25% | 9,733 |
| Apr 24, 2026 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | -0.45% | 3,797 |
| Apr 23, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.33% | 548 |
| Apr 21, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 2,024 |
| Apr 20, 2026 | 2.26 | 2.28 | 2.15 | 2.28 | 2.28 | 3.64% | 3,637 |
| Apr 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.01% | 1,395 |
| Apr 16, 2026 | 2.19 | 2.24 | 2.18 | 2.18 | 2.18 | -0.09% | 8,359 |
| Apr 15, 2026 | 2.31 | 2.31 | 2.18 | 2.18 | 2.18 | 0.46% | 2,305 |
| Apr 14, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.98% | 1,259 |
| Apr 13, 2026 | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | 3.67% | 2,742 |
| Apr 10, 2026 | 2.30 | 2.30 | 2.15 | 2.18 | 2.18 | -3.07% | 3,502 |
| Apr 9, 2026 | 2.16 | 2.26 | 2.15 | 2.25 | 2.25 | -2.22% | 3,150 |
| Apr 8, 2026 | 2.30 | 2.31 | 2.30 | 2.30 | 2.30 | -0.04% | 2,617 |
| Apr 7, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.72% | 940 |
| Apr 6, 2026 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 2.45% | 1,165 |
| Apr 2, 2026 | 2.27 | 2.27 | 2.19 | 2.21 | 2.21 | -2.73% | 1,589 |
| Apr 1, 2026 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | 6.03% | 2,592 |
| Mar 31, 2026 | 2.15 | 2.20 | 2.14 | 2.14 | 2.14 | -7.72% | 5,574 |
| Mar 30, 2026 | 2.33 | 2.33 | 2.32 | 2.32 | 2.32 | -1.19% | 2,073 |
| Mar 27, 2026 | 2.46 | 2.46 | 2.35 | 2.35 | 2.35 | -5.70% | 2,551 |
| Mar 26, 2026 | 2.46 | 2.52 | 2.46 | 2.49 | 2.49 | - | 2,854 |
| Mar 25, 2026 | 2.46 | 2.55 | 2.46 | 2.49 | 2.49 | -4.01% | 1,703 |
| Mar 24, 2026 | 2.59 | 2.60 | 2.53 | 2.59 | 2.59 | -2.26% | 820 |
| Mar 23, 2026 | 2.62 | 2.68 | 2.56 | 2.65 | 2.65 | 8.99% | 4,138 |
| Mar 20, 2026 | 2.48 | 2.57 | 2.44 | 2.44 | 2.44 | -4.88% | 593 |
| Mar 19, 2026 | 2.50 | 2.62 | 2.50 | 2.56 | 2.56 | 1.83% | 3,093 |
| Mar 18, 2026 | 2.60 | 2.60 | 2.51 | 2.51 | 2.51 | -1.02% | 1,146 |
| Mar 17, 2026 | 2.24 | 2.68 | 2.24 | 2.54 | 2.54 | 12.89% | 51,538 |
| Mar 16, 2026 | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | 0.45% | 1,293 |
| Mar 13, 2026 | 2.27 | 2.30 | 2.23 | 2.24 | 2.24 | 0.45% | 4,829 |
| Mar 12, 2026 | 2.25 | 2.32 | 2.21 | 2.23 | 2.23 | 1.83% | 4,320 |
| Mar 11, 2026 | 2.29 | 2.29 | 2.13 | 2.19 | 2.19 | 0.46% | 10,363 |
| Mar 10, 2026 | 2.34 | 2.34 | 2.18 | 2.18 | 2.18 | -4.39% | 5,085 |
| Mar 9, 2026 | 2.48 | 2.48 | 2.12 | 2.28 | 2.28 | -8.80% | 11,902 |
| Mar 6, 2026 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | -3.10% | 5,696 |
| Mar 5, 2026 | 2.55 | 2.72 | 2.55 | 2.58 | 2.58 | -1.53% | 5,446 |
| Mar 4, 2026 | 2.65 | 2.71 | 2.54 | 2.62 | 2.62 | 3.56% | 5,789 |
| Mar 3, 2026 | 2.58 | 2.62 | 2.48 | 2.53 | 2.53 | -4.53% | 2,951 |
| Mar 2, 2026 | 2.66 | 2.70 | 2.54 | 2.65 | 2.65 | -2.72% | 2,722 |
| Feb 27, 2026 | 2.51 | 2.73 | 2.51 | 2.72 | 2.72 | 8.96% | 24,355 |
| Feb 26, 2026 | 2.50 | 2.56 | 2.50 | 2.50 | 2.50 | -0.99% | 5,312 |
| Feb 25, 2026 | 2.54 | 2.61 | 2.53 | 2.53 | 2.53 | -0.20% | 4,853 |
| Feb 24, 2026 | 2.41 | 2.54 | 2.41 | 2.53 | 2.53 | 5.86% | 3,052 |
| Feb 23, 2026 | 2.42 | 2.42 | 2.33 | 2.39 | 2.39 | -1.65% | 4,873 |
| Feb 20, 2026 | 2.27 | 2.45 | 2.27 | 2.43 | 2.43 | 1.67% | 13,357 |
| Feb 19, 2026 | 2.25 | 2.40 | 2.22 | 2.39 | 2.39 | 4.82% | 16,350 |
| Feb 18, 2026 | 2.19 | 2.29 | 2.17 | 2.28 | 2.28 | 3.64% | 8,731 |
| Feb 17, 2026 | 2.15 | 2.21 | 2.10 | 2.20 | 2.20 | 2.80% | 15,796 |
| Feb 13, 2026 | 2.03 | 2.20 | 2.03 | 2.14 | 2.14 | 5.42% | 24,467 |
| Feb 12, 2026 | 2.02 | 2.09 | 2.01 | 2.03 | 2.03 | 4.10% | 10,422 |
| Feb 11, 2026 | 1.97 | 2.04 | 1.93 | 1.95 | 1.95 | 0.52% | 4,233 |
| Feb 10, 2026 | 2.05 | 2.05 | 1.92 | 1.94 | 1.94 | -3.72% | 11,760 |
| Feb 9, 2026 | 2.12 | 2.14 | 1.96 | 2.02 | 2.02 | -4.50% | 14,367 |
| Feb 6, 2026 | 2.05 | 2.16 | 2.04 | 2.11 | 2.11 | 6.03% | 7,008 |
| Feb 5, 2026 | 2.08 | 2.24 | 1.98 | 1.99 | 1.99 | -15.32% | 31,411 |
| Feb 4, 2026 | 2.47 | 2.50 | 2.34 | 2.35 | 2.35 | -11.32% | 49,069 |
| Feb 3, 2026 | 2.77 | 2.77 | 2.63 | 2.65 | 2.65 | -6.19% | 6,430 |
| Feb 2, 2026 | 2.64 | 2.91 | 2.60 | 2.83 | 2.83 | 8.78% | 15,278 |
| Jan 30, 2026 | 2.61 | 2.76 | 2.51 | 2.60 | 2.60 | -2.00% | 12,066 |
| Jan 29, 2026 | 2.85 | 2.85 | 2.62 | 2.65 | 2.65 | -3.99% | 28,516 |
| Jan 28, 2026 | 2.80 | 2.96 | 2.60 | 2.76 | 2.76 | 1.47% | 357,915 |
| Jan 27, 2026 | 3.04 | 3.05 | 2.71 | 2.72 | 2.72 | -11.69% | 19,119 |
| Jan 26, 2026 | 3.15 | 3.15 | 3.02 | 3.08 | 3.08 | -1.28% | 8,677 |
| Jan 23, 2026 | 3.27 | 3.52 | 3.10 | 3.12 | 3.12 | -3.11% | 12,409 |
| Jan 22, 2026 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | 4.99% | 5,709 |
| Jan 21, 2026 | 3.58 | 3.80 | 3.07 | 3.07 | 3.07 | -7.34% | 12,799 |
| Jan 20, 2026 | 3.58 | 3.68 | 3.29 | 3.31 | 3.31 | -8.99% | 16,835 |
| Jan 16, 2026 | 3.61 | 3.74 | 3.61 | 3.64 | 3.64 | -1.44% | 12,997 |
| Jan 15, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.86% | 5,105 |
| Jan 14, 2026 | 3.76 | 3.89 | 3.76 | 3.76 | 3.76 | - | 4,216 |
| Jan 13, 2026 | 3.84 | 3.87 | 3.71 | 3.76 | 3.76 | 0.27% | 2,493 |
| Jan 12, 2026 | 3.88 | 3.94 | 3.69 | 3.75 | 3.75 | -4.70% | 6,957 |
| Jan 9, 2026 | 3.99 | 4.00 | 3.94 | 3.94 | 3.94 | 0.90% | 4,295 |
| Jan 8, 2026 | 3.90 | 3.99 | 3.89 | 3.90 | 3.90 | -2.74% | 2,234 |
| Jan 7, 2026 | 3.96 | 4.09 | 3.91 | 4.01 | 4.01 | 3.89% | 3,672 |
| Jan 6, 2026 | 3.98 | 4.07 | 3.84 | 3.86 | 3.86 | -5.16% | 11,113 |
| Jan 5, 2026 | 3.93 | 4.14 | 3.90 | 4.07 | 4.07 | 3.30% | 15,657 |
| Jan 2, 2026 | 3.92 | 3.96 | 3.89 | 3.94 | 3.94 | -0.25% | 5,665 |
| Dec 31, 2025 | 3.94 | 4.04 | 3.90 | 3.95 | 3.95 | - | 6,551 |
| Dec 30, 2025 | 4.00 | 4.03 | 3.94 | 3.95 | 3.95 | -3.42% | 11,207 |
| Dec 29, 2025 | 4.12 | 4.12 | 4.06 | 4.09 | 4.09 | -1.21% | 5,881 |
| Dec 26, 2025 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | -0.24% | 4,690 |
| Dec 24, 2025 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 1.22% | 2,708 |
| Dec 23, 2025 | 4.04 | 4.23 | 4.01 | 4.10 | 4.10 | - | 22,036 |
| Dec 22, 2025 | 4.21 | 4.22 | 4.08 | 4.10 | 4.10 | -3.07% | 24,105 |
| Dec 19, 2025 | 4.13 | 4.29 | 4.01 | 4.23 | 4.23 | 2.42% | 34,889 |
| Dec 18, 2025 | 4.09 | 4.13 | 4.03 | 4.13 | 4.13 | 0.49% | 21,033 |
| Dec 17, 2025 | 4.12 | 4.12 | 4.05 | 4.11 | 4.11 | -0.24% | 16,049 |
| Dec 16, 2025 | 4.17 | 4.17 | 4.08 | 4.12 | 4.12 | -0.48% | 13,766 |
| Dec 15, 2025 | 4.05 | 4.17 | 4.05 | 4.14 | 4.14 | -0.24% | 22,451 |
| Dec 12, 2025 | 4.24 | 4.24 | 4.10 | 4.15 | 4.15 | -2.58% | 26,774 |
| Dec 11, 2025 | 4.16 | 4.30 | 4.10 | 4.26 | 4.26 | -1.84% | 14,079 |
| Dec 10, 2025 | 4.06 | 4.34 | 4.02 | 4.34 | 4.34 | 1.88% | 43,210 |
| Dec 9, 2025 | 4.20 | 4.30 | 4.09 | 4.26 | 4.26 | -0.47% | 22,512 |
| Dec 8, 2025 | 4.05 | 4.30 | 4.00 | 4.28 | 4.28 | 4.14% | 30,123 |
| Dec 5, 2025 | 4.08 | 4.18 | 4.05 | 4.11 | 4.11 | -5.08% | 37,295 |
| Dec 4, 2025 | 4.16 | 4.37 | 4.05 | 4.33 | 4.33 | -1.59% | 87,737 |
| Dec 3, 2025 | 4.39 | 4.60 | 4.20 | 4.40 | 4.40 | 1.15% | 727,133 |
| Dec 2, 2025 | 4.40 | 4.54 | 4.11 | 4.35 | 4.35 | -1.81% | 2,925,566 |