The highest closing price for BioNexus Gene Lab Corp Common stock (BGLC) last month was $6, on Thursday. It was down 3.2% for the month. The latest price is $5.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $5.53 | $5.53 | $5.40 | $5.47 | 5,600 |
September 29 2025 | $5.59 | $5.68 | $5.43 | $5.47 | 10,500 |
September 26 2025 | $5.93 | $5.93 | $5.43 | $5.65 | 39,600 |
September 25 2025 | $5.74 | $6.10 | $5.55 | $6.00 | 115,900 |
September 24 2025 | $5.19 | $5.77 | $5.10 | $5.69 | 88,900 |
September 23 2025 | $5.47 | $5.47 | $5.16 | $5.26 | 37,100 |
September 22 2025 | $5.49 | $5.62 | $5.32 | $5.49 | 47,900 |
September 19 2025 | $5.73 | $5.73 | $5.33 | $5.37 | 43,900 |
September 18 2025 | $5.62 | $5.80 | $5.57 | $5.70 | 35,800 |
September 17 2025 | $5.15 | $6.00 | $5.15 | $5.70 | 76,400 |
September 16 2025 | $5.04 | $5.32 | $5.04 | $5.22 | 70,200 |
September 15 2025 | $5.04 | $5.25 | $4.86 | $5.02 | 102,000 |
September 12 2025 | $5.14 | $5.65 | $4.68 | $5.43 | 2,650,000 |
September 11 2025 | $4.22 | $4.42 | $4.20 | $4.30 | 36,000 |
September 10 2025 | $4.47 | $4.47 | $4.29 | $4.37 | 26,900 |
September 09 2025 | $4.68 | $4.73 | $4.34 | $4.41 | 40,100 |
September 08 2025 | $4.95 | $4.98 | $4.89 | $4.97 | 31,000 |
September 05 2025 | $5.56 | $5.56 | $5.00 | $5.04 | 41,600 |
September 04 2025 | $5.65 | $5.72 | $5.53 | $5.69 | 53,900 |
September 03 2025 | $5.79 | $5.79 | $5.63 | $5.66 | 54,200 |
September 02 2025 | $5.65 | $5.76 | $5.65 | $5.69 | 51,900 |
Daily pricing data for BioNexus Gene Lab Corp Common stock dates back to 9/16/2020, and may be incomplete.
