The highest closing price for BioNexus Gene Lab Corp Common stock (BGLC) last month was $11.14, on July 1. It was down 31.7% for the month. The latest price is $5.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $6.58 | $7.21 | $6.20 | $6.93 | 976,500 |
July 30 2025 | $7.66 | $8.98 | $5.90 | $7.18 | 58,855,100 |
July 29 2025 | $4.51 | $4.60 | $4.40 | $4.46 | 38,400 |
July 28 2025 | $4.80 | $4.91 | $4.50 | $4.55 | 113,300 |
July 25 2025 | $4.96 | $5.04 | $4.85 | $4.90 | 51,200 |
July 24 2025 | $5.08 | $5.20 | $4.87 | $4.88 | 50,300 |
July 23 2025 | $5.08 | $5.30 | $5.05 | $5.15 | 56,400 |
July 22 2025 | $4.89 | $5.33 | $4.89 | $5.10 | 107,000 |
July 21 2025 | $4.85 | $5.04 | $4.73 | $4.94 | 145,700 |
July 18 2025 | $5.94 | $6.07 | $5.10 | $5.10 | 358,900 |
July 17 2025 | $4.92 | $7.05 | $4.51 | $6.63 | 6,748,200 |
July 16 2025 | $3.83 | $4.44 | $3.82 | $4.25 | 102,200 |
July 15 2025 | $3.84 | $3.86 | $3.57 | $3.75 | 99,900 |
July 14 2025 | $4.91 | $4.91 | $3.85 | $3.97 | 265,500 |
July 11 2025 | $5.82 | $5.89 | $4.76 | $5.09 | 336,000 |
July 10 2025 | $5.68 | $6.39 | $5.68 | $6.04 | 182,900 |
July 09 2025 | $5.86 | $6.18 | $5.68 | $5.82 | 189,300 |
July 08 2025 | $5.99 | $6.42 | $5.51 | $6.39 | 312,900 |
July 07 2025 | $6.43 | $6.43 | $5.33 | $5.93 | 353,600 |
July 03 2025 | $6.55 | $8.24 | $6.12 | $6.43 | 932,100 |
July 02 2025 | $6.02 | $7.24 | $5.56 | $6.82 | 2,096,800 |
July 01 2025 | $10.15 | $15.60 | $8.83 | $11.14 | 51,022,800 |
Daily pricing data for BioNexus Gene Lab Corp Common stock dates back to 9/16/2020, and may be incomplete.
