The highest closing price for BioNexus Gene Lab Corp Common stock (BGLC) last month was $4.29, on May 30. It was up 55.4% for the month. The latest price is $2.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $4.00 | $5.07 | $4.00 | $4.29 | 727,600 |
May 29 2025 | $3.14 | $4.00 | $3.14 | $3.88 | 371,200 |
May 28 2025 | $3.52 | $3.53 | $2.92 | $3.15 | 88,000 |
May 27 2025 | $2.93 | $3.69 | $2.86 | $3.64 | 512,300 |
May 23 2025 | $2.70 | $2.97 | $2.70 | $2.94 | 16,300 |
May 22 2025 | $2.98 | $2.98 | $2.66 | $2.83 | 24,200 |
May 21 2025 | $2.78 | $3.06 | $2.76 | $2.98 | 38,500 |
May 20 2025 | $2.72 | $2.79 | $2.65 | $2.78 | 21,100 |
May 19 2025 | $2.85 | $2.85 | $2.62 | $2.69 | 21,900 |
May 16 2025 | $2.91 | $2.95 | $2.70 | $2.85 | 111,100 |
May 15 2025 | $2.97 | $3.25 | $2.90 | $3.04 | 223,000 |
May 14 2025 | $3.03 | $3.08 | $2.85 | $2.97 | 87,100 |
May 13 2025 | $3.01 | $3.27 | $3.00 | $3.05 | 118,500 |
May 12 2025 | $2.63 | $3.24 | $2.63 | $3.07 | 382,700 |
May 09 2025 | $2.65 | $2.75 | $2.58 | $2.67 | 43,900 |
May 08 2025 | $2.69 | $2.71 | $2.57 | $2.67 | 12,600 |
May 07 2025 | $2.65 | $2.76 | $2.60 | $2.67 | 26,500 |
May 06 2025 | $2.73 | $2.73 | $2.59 | $2.66 | 23,200 |
May 05 2025 | $2.69 | $2.85 | $2.65 | $2.72 | 30,100 |
May 02 2025 | $2.74 | $2.79 | $2.60 | $2.69 | 39,200 |
May 01 2025 | $2.76 | $2.86 | $2.71 | $2.79 | 33,500 |
Daily pricing data for BioNexus Gene Lab Corp Common stock dates back to 9/16/2020, and may be incomplete.
