BioNexus Gene Lab Corp - Common stock (BGLC)

Historical Prices For BioNexus Gene Lab Corp - Common stock (BGLC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	2.76	2.86	2.71	2.79	33,582	2.79
4/30/2025	2.89	2.95	2.59	2.85	155,047	2.85
4/29/2025	2.74	3.07	2.70	2.94	141,647	2.94
4/28/2025	2.82	2.88	2.71	2.71	69,792	2.71
4/25/2025	2.92	2.92	2.75	2.88	14,050	2.88
4/24/2025	2.80	2.99	2.77	2.87	37,270	2.87
4/23/2025	2.80	2.92	2.64	2.89	75,442	2.89
4/22/2025	2.61	2.90	2.59	2.79	77,319	2.79
4/21/2025	2.65	2.80	2.47	2.67	45,952	2.67
4/17/2025	2.84	2.84	2.66	2.73	91,540	2.73
4/16/2025	2.58	2.90	2.41	2.67	185,629	2.67
4/15/2025	2.14	2.66	2.14	2.65	260,103	2.65
4/14/2025	2.29	2.75	2.23	2.32	390,115	2.32
4/11/2025	2.93	3.35	2.34	2.63	29,847,390	2.63
4/10/2025	2.24	2.36	2.01	2.17	2,535,713	2.17
4/09/2025	2.67	2.86	2.09	2.17	244,103	2.17
4/08/2025	3.08	3.11	2.55	2.63	196,255	2.63
4/07/2025	2.42	3.49	2.34	2.92	554,137	2.92
4/04/2025	0.25	0.27	0.23	0.23	945,815	2.35
4/03/2025	0.26	0.32	0.23	0.29	855,911	2.88
4/02/2025	0.26	0.27	0.24	0.25	79,268	2.53
4/01/2025	0.23	0.29	0.23	0.26	415,149	2.60
3/31/2025	0.23	0.25	0.23	0.24	242,923	2.36
3/28/2025	0.26	0.26	0.24	0.25	905,826	2.50
3/27/2025	0.31	0.32	0.29	0.30	12,136,832	2.99
3/26/2025	0.29	0.32	0.28	0.32	12,233,862	3.20
3/25/2025	0.28	0.29	0.28	0.28	220,577	2.84
3/24/2025	0.29	0.29	0.29	0.29	28,033	2.88
3/21/2025	0.30	0.30	0.28	0.28	41,084	2.85
3/20/2025	0.30	0.31	0.29	0.30	62,203	3.02
3/19/2025	0.31	0.32	0.30	0.31	126,567	3.09
3/18/2025	0.32	0.32	0.30	0.31	32,639	3.10
3/17/2025	0.36	0.36	0.30	0.31	63,260	3.09
3/14/2025	0.35	0.36	0.35	0.35	121,798	3.50
3/13/2025	0.35	0.37	0.35	0.35	43,621	3.51
3/12/2025	0.36	0.37	0.36	0.36	265,215	3.60
3/11/2025	0.36	0.37	0.35	0.36	152,710	3.60
3/10/2025	0.39	0.39	0.36	0.36	144,383	3.65
3/07/2025	0.34	0.41	0.34	0.37	704,437	3.69
3/06/2025	0.38	0.40	0.32	0.34	1,041,323	3.45
3/05/2025	0.33	0.37	0.32	0.34	869,482	3.42
3/04/2025	0.32	0.33	0.30	0.33	21,892	3.27
3/03/2025	0.31	0.34	0.31	0.33	54,636	3.28
2/28/2025	0.34	0.35	0.31	0.33	37,935	3.27
2/27/2025	0.36	0.36	0.33	0.34	25,174	3.35
2/26/2025	0.36	0.36	0.35	0.35	91,717	3.51
2/25/2025	0.36	0.36	0.36	0.36	50,138	3.64
2/24/2025	0.36	0.36	0.35	0.36	188,793	3.60
2/21/2025	0.34	0.36	0.34	0.35	37,259	3.51
2/20/2025	0.34	0.35	0.33	0.34	37,836	3.42
2/19/2025	0.37	0.37	0.35	0.35	32,747	3.51
2/18/2025	0.38	0.38	0.35	0.36	68,870	3.57
2/14/2025	0.37	0.38	0.37	0.37	31,918	3.71
2/13/2025	0.35	0.38	0.35	0.38	36,918	3.80
2/12/2025	0.40	0.40	0.35	0.35	423,156	3.52
2/11/2025	0.38	0.39	0.36	0.38	99,098	3.84
2/10/2025	0.38	0.39	0.37	0.38	36,794	3.80
2/07/2025	0.38	0.40	0.38	0.39	47,467	3.85
2/06/2025	0.38	0.41	0.38	0.40	77,769	3.99
2/05/2025	0.41	0.41	0.38	0.38	54,192	3.81
2/04/2025	0.41	0.41	0.40	0.40	68,587	4.03
2/03/2025	0.41	0.42	0.40	0.40	149,669	4.02