Advertisement
U.S. markets closed

BioNexus Gene Lab Corp. (BGLC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
0.24000.0000 (0.00%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.23900.24000.23200.24000.240069,900
Nov 26, 20240.25000.25700.23100.24400.244070,200
Nov 25, 20240.29900.31000.24700.25000.2500221,700
Nov 22, 20240.30000.30500.28700.29100.2910101,000
Nov 21, 20240.30000.30000.29000.29200.292040,800
Nov 20, 20240.28600.30000.28600.30000.3000213,000
Nov 19, 20240.31000.31000.28300.28600.2860107,700
Nov 18, 20240.29100.30000.28200.29400.294022,200
Nov 15, 20240.31500.31500.28100.30000.300058,600
Nov 14, 20240.32000.34000.30200.32000.3200101,100
Nov 13, 20240.32800.34000.32200.32300.323054,200
Nov 12, 20240.33800.34000.33000.33000.330045,600
Nov 11, 20240.34800.35000.32100.33800.3380174,000
Nov 08, 20240.36300.37500.34100.35100.351071,600
Nov 07, 20240.35700.37900.34000.35500.3550193,000
Nov 06, 20240.35300.37000.34000.35700.3570135,100
Nov 05, 20240.37000.37500.36000.36300.363031,200
Nov 04, 20240.37700.37900.35600.37900.379093,100
Nov 01, 20240.36100.37900.36000.37700.377058,000
Oct 31, 20240.36100.37000.35500.36000.360050,400
Oct 30, 20240.37500.38000.36000.36100.361098,400
Oct 29, 20240.38000.38500.38000.38000.380046,600
Oct 28, 20240.38000.38000.36600.37500.375015,400
Oct 25, 20240.37000.38900.37000.37500.375025,000
Oct 24, 20240.37000.39000.36100.38900.389058,600
Oct 23, 20240.38000.38100.36700.36800.368032,500
Oct 22, 20240.36000.39000.35100.38200.3820199,700
Oct 21, 20240.37500.37500.35900.36500.365048,400
Oct 18, 20240.37000.38000.36500.37100.371088,700
Oct 17, 20240.38200.38200.37000.37600.376043,800
Oct 16, 20240.39000.39000.37000.38500.385014,600
Oct 15, 20240.38500.39700.38200.38900.389036,700
Oct 14, 20240.38000.39900.38000.38500.3850126,800
Oct 11, 20240.39000.41000.38500.39900.3990251,800
Oct 10, 20240.40800.42500.40600.41900.4190129,700
Oct 09, 20240.41600.42500.40000.41000.410019,600
Oct 08, 20240.42500.42500.40700.42500.425027,000
Oct 07, 20240.40600.43000.40600.42300.423041,600
Oct 04, 20240.43600.44500.40100.42200.422025,200
Oct 03, 20240.42200.44500.41400.43000.430021,700
Oct 02, 20240.43700.46000.41200.43400.434051,900
Oct 01, 20240.46000.46000.43300.43300.433015,400
Sep 30, 20240.44900.46000.44400.44500.445055,200
Sep 27, 20240.43000.45900.43000.44400.444049,400
Sep 26, 20240.42100.47000.42100.42800.4280399,800
Sep 25, 20240.41800.49000.40500.42400.4240815,200
Sep 24, 20240.41500.43000.40300.41800.418059,500
Sep 23, 20240.42100.44700.41500.41500.415084,800
Sep 20, 20240.42800.42800.39500.40400.4040110,000
Sep 19, 20240.44000.44000.41500.41500.415049,800
Sep 18, 20240.43400.44700.41500.41900.419063,100
Sep 17, 20240.49000.49000.43100.43400.4340326,200
Sep 16, 20240.40000.46400.40000.44400.4440945,000
Sep 13, 20240.38800.46400.37100.40000.40001,770,700
Sep 12, 20240.34500.58000.34000.38900.389012,422,600
Sep 11, 20240.36300.48800.34000.35900.35902,352,800
Sep 10, 20240.39000.39000.34400.35000.3500129,600
Sep 09, 20240.39100.41000.37000.38200.3820115,100
Sep 06, 20240.41200.44000.39000.41000.4100275,400
Sep 05, 20240.44000.44000.41800.42200.422013,100
Sep 04, 20240.43000.44000.42000.43300.43309,800
Sep 03, 20240.46000.46000.42100.42100.421075,800
Aug 30, 20240.42500.45500.41000.44100.441060,900
Aug 29, 20240.45500.45500.43100.44000.440051,100
Aug 28, 20240.45000.48000.43400.45800.458041,400
Aug 27, 20240.43000.49000.43000.45000.4500360,600
Aug 26, 20240.41800.51700.41200.44000.44001,161,800
Aug 23, 20240.43000.45000.42000.42300.423072,200
Aug 22, 20240.44300.45000.42000.42000.420012,100
Aug 21, 20240.43200.44700.41600.43400.43407,600
Aug 20, 20240.45500.46000.41100.41600.4160114,500
Aug 19, 20240.42900.45000.42900.43000.430029,100
Aug 16, 20240.45600.45600.41000.41600.416042,600
Aug 15, 20240.44600.45500.40300.42000.420094,800
Aug 14, 20240.44700.46200.43000.44200.442037,100
Aug 13, 20240.46000.46000.44300.44500.445021,700
Aug 12, 20240.44000.48000.44000.45700.457039,800
Aug 09, 20240.45800.49000.43000.43100.4310101,000
Aug 08, 20240.44000.47000.44000.44600.446032,400
Aug 07, 20240.45500.45500.43000.43600.436024,800
Aug 06, 20240.43200.45500.43200.45500.455018,300
Aug 05, 20240.46600.46600.43000.43700.437041,200
Aug 02, 20240.45000.47800.45000.47800.478049,800
Aug 01, 20240.48000.50000.45200.45200.452070,000
Jul 31, 20240.48000.49900.48000.48800.488013,600
Jul 30, 20240.48600.51000.48500.48500.485015,700
Jul 29, 20240.50000.50000.48600.48600.486017,100
Jul 26, 20240.50000.52900.48200.48900.489051,400
Jul 25, 20240.52900.53000.47000.50500.505069,700
Jul 24, 20240.49500.65000.48000.50900.50901,264,600
Jul 23, 20240.50500.52000.48500.49500.495060,900
Jul 22, 20240.51400.52500.49000.49500.495047,600
Jul 19, 20240.53900.53900.51400.51600.516032,000
Jul 18, 20240.53000.59000.50000.51400.5140217,100
Jul 17, 20240.51100.54800.50000.53000.530043,100
Jul 16, 20240.51500.55000.51400.52000.520076,700
Jul 15, 20240.50000.53000.47000.53000.5300297,000
Jul 12, 20240.48000.52000.47000.50600.506080,100
Jul 11, 20240.48100.48900.48000.48500.485034,000
Jul 10, 20240.46200.48500.45500.48200.482022,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...