TipRanks
Go Ultimate55% OFF

BioNexus Gene Lab Corp (BGLC) Historical Prices

BGLC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 20260.970.990.950.950.95-5.38%10,6511.31
Nov 02, 20260.911.090.901.001.00+9.49%33,5504.38
Oct 30, 20260.930.940.880.920.92-6.43%7,4540.97
Oct 29, 20261.051.060.980.980.98-7.72%4,1450.44
Oct 28, 20261.131.131.051.061.06-6.02%3,9950.42
Oct 27, 20261.151.151.071.131.13-2.59%3,2970.35
Oct 26, 20261.151.161.151.161.16-2.52%1,2400.11
Oct 23, 20261.181.191.181.191.19+0.00%2,2750.21
Oct 22, 20261.191.191.191.191.19+0.00%1,1130.10
Oct 21, 20261.191.201.191.191.19-1.24%2,2220.20
Oct 20, 20261.231.231.211.211.21-1.79%1,0430.09
Oct 19, 20261.211.231.191.231.23+2.16%2,2770.20
Oct 16, 20261.211.241.201.201.20-1.64%6,9800.62
Oct 15, 20261.201.221.191.221.22-3.10%4,2420.38
Oct 14, 20261.241.281.241.261.26-4.55%1,4290.13
Oct 13, 20261.331.331.201.321.32-4.97%8,3870.75
Oct 12, 20261.271.391.271.391.39+7.67%26,4812.42
Oct 09, 20261.211.291.211.291.29+3.28%3,8750.35
Oct 08, 20261.331.331.251.251.25-6.79%1,1190.10
Oct 07, 20261.331.361.211.341.34+8.06%27,4552.55
Oct 06, 20261.211.271.201.241.24-3.13%18,3641.74
Oct 05, 20261.281.311.271.281.28+0.79%11,8411.14
Oct 02, 20261.251.281.251.271.27+5.83%2,9500.28
Oct 01, 20261.281.431.201.201.20-1.64%40,7944.10
Sep 30, 20261.281.281.161.221.22-3.94%9,5740.98
Sep 29, 20261.371.401.271.271.27-2.31%14,9771.56
Sep 28, 20261.381.411.271.301.30-6.47%11,4971.21
Sep 25, 20261.431.471.251.391.39-6.08%6,0390.64
Sep 24, 20261.501.501.441.481.48+0.68%3,1060.33
Sep 23, 20261.451.471.451.471.47+0.68%3,3410.35
Sep 22, 20261.481.481.451.461.46-2.67%1,9970.21
Sep 21, 20261.531.541.471.501.50-4.46%10,7361.09
Sep 18, 20261.451.571.451.571.57+6.44%7,3220.72
Sep 17, 20261.461.491.461.481.48-0.34%1,1850.11
Sep 16, 20261.571.571.451.481.48+2.78%4,8310.41
Sep 15, 20261.471.471.441.441.44-4.00%3,4770.29
Sep 14, 20261.451.501.451.501.50-6.83%1,6460.13
Sep 11, 20261.541.611.541.611.61+8.78%1,8260.13
Sep 10, 20261.481.481.481.481.48+2.07%7160.04
Sep 09, 20261.391.531.341.451.45+3.57%18,4631.02
Sep 08, 20261.351.431.351.401.40-3.45%3,0680.03
Sep 07, 20261.391.451.391.451.45+0.00%00.00
Sep 04, 20261.391.451.391.451.45-1.36%8130.01
Sep 03, 20261.441.491.441.471.47+3.16%5,9180.06
Sep 02, 20261.431.451.401.431.43-3.06%00.00
Sep 01, 20261.501.501.471.471.47-1.34%1,0840.01
Aug 31, 20261.481.491.481.491.49-3.87%5830.01
Aug 28, 20261.501.551.501.551.55+3.33%2,6970.03
Aug 27, 20261.401.611.401.501.50+4.90%3,6780.04
Aug 26, 20261.491.491.241.431.43-6.23%21,8450.22