BioNexus Gene Lab Corp Common stock (BGLC) went public on September 16, 2020, when it opened at a split-adjusted price of $3.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $2.22 | $2.40 | $2.11 | $2.20 | 25,384 |
May 2026 | $2.02 | $2.42 | $1.95 | $2.32 | 604,667 |
April 2026 | $2.35 | $2.35 | $2.02 | $2.10 | 70,680 |
March 2026 | $2.66 | $2.72 | $2.12 | $2.14 | 139,271 |
February 2026 | $2.64 | $2.91 | $1.92 | $2.72 | 593,698 |
January 2026 | $3.92 | $4.14 | $2.51 | $2.60 | 559,915 |
December 2025 | $4.50 | $4.60 | $3.90 | $3.95 | 4,129,621 |
November 2025 | $5.30 | $5.67 | $4.25 | $4.54 | 2,499,561 |
October 2025 | $5.43 | $5.89 | $4.69 | $5.42 | 2,055,538 |
September 2025 | $5.65 | $6.10 | $4.20 | $5.47 | 3,660,977 |
August 2025 | $6.58 | $7.20 | $5.13 | $5.68 | 1,778,378 |
July 2025 | $10.15 | $15.60 | $3.57 | $6.93 | 123,423,672 |
June 2025 | $4.19 | $4.53 | $2.60 | $3.07 | 799,321 |
May 2025 | $2.76 | $5.07 | $2.57 | $4.29 | 2,953,978 |
April 2025 | $2.26 | $3.49 | $2.01 | $2.85 | 35,433,792 |
March 2025 | $3.14 | $4.05 | $2.27 | $2.36 | 2,965,813 |
February 2025 | $4.15 | $4.19 | $3.10 | $3.28 | 159,920 |
January 2025 | $2.99 | $8.40 | $2.80 | $4.08 | 21,431,875 |
December 2024 | $2.33 | $5.10 | $2.11 | $2.80 | 3,578,085 |
November 2024 | $3.61 | $3.79 | $2.31 | $2.31 | 191,136 |
October 2024 | $4.60 | $4.60 | $3.51 | $3.60 | 147,008 |
September 2024 | $4.60 | $5.80 | $3.40 | $4.45 | 2,012,300 |
August 2024 | $4.80 | $5.17 | $4.03 | $4.41 | 248,548 |
July 2024 | $4.75 | $6.50 | $4.55 | $4.88 | 252,708 |
June 2024 | $4.46 | $7.50 | $4.31 | $4.75 | 638,202 |