Skip to main content
BGLC logo

BioNexus Gene Lab Corp.

BGLCNASDAQMaterialsSpecialty Chemicals

$1.06Today:- (-)1Y −77.07%

As of Oct 28, 2026 close

Market cap
$2.57M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.07$5.89
Volume (live)
-
Avg. volume (3M)
7.22K

BioNexus Gene Lab (BGLC) Historical Stock Prices

Analyze BioNexus Gene Lab (BGLC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BioNexus Gene Lab (BGLC) Interactive Price Chart

Interactive historical price chart showing BioNexus Gene Lab stock price movements and trends across multiple time periods.

Loading chart...

BGLC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BGLC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20261.131.131.051.061.064.14K
Oct 27, 20261.151.151.071.131.133.30K
Oct 26, 20261.151.161.151.161.161.24K
Oct 23, 20261.181.191.181.191.192.28K
Oct 22, 20261.191.191.191.191.191.14K
Oct 21, 20261.191.201.191.191.192.22K
Oct 20, 20261.231.231.211.211.211.04K
Oct 19, 20261.211.231.191.231.232.33K
Oct 16, 20261.211.241.201.201.206.06K
Oct 15, 20261.201.221.191.221.223.97K
Oct 14, 20261.241.281.241.261.261.08K
Oct 13, 20261.331.331.201.321.328.39K
Oct 12, 20261.271.391.271.391.398.64K
Oct 9, 20261.211.291.211.291.293.88K
Oct 8, 20261.331.331.251.251.251.12K
Oct 7, 20261.331.361.211.341.3427.45K
Oct 6, 20261.211.271.201.241.2418.01K
Oct 5, 20261.281.311.271.281.2811.84K
Oct 2, 20261.251.281.251.271.272.54K
Oct 1, 20261.281.431.201.201.2040.79K
Sep 30, 20261.281.281.161.221.228.13K
Sep 29, 20261.371.401.271.271.2714.92K
Sep 28, 20261.381.411.271.301.3011.36K
Sep 25, 20261.431.471.251.391.393.30K
Sep 24, 20261.501.501.441.481.483.11K
Sep 23, 20261.451.471.451.471.473.31K
Sep 22, 20261.481.481.451.461.461.72K
Sep 21, 20261.531.541.471.501.5010.73K
Sep 18, 20261.451.571.451.571.577.32K
Sep 17, 20261.461.491.461.481.481.19K
Sep 16, 20261.571.571.451.481.484.82K
Sep 15, 20261.471.471.441.441.443.48K
Sep 14, 20261.451.501.451.501.501.65K
Sep 11, 20261.541.611.541.611.611.83K
Sep 10, 20261.481.481.481.481.48708
Sep 9, 20261.391.521.341.451.4518.46K
Sep 8, 20261.351.431.351.401.403.07K
Sep 4, 20261.391.451.391.451.45812
Sep 3, 20261.441.491.441.471.475.92K
Sep 2, 20261.471.471.471.471.47N/A
Sep 1, 20261.501.501.471.471.471.08K
Aug 31, 20261.481.491.481.491.49457
Aug 28, 20261.501.551.501.551.552.69K
Aug 27, 20261.401.611.401.501.503.68K
Aug 26, 20261.491.491.241.431.4321.84K
Aug 25, 20261.551.551.551.551.55N/A
Aug 24, 20261.571.571.521.551.55809
Aug 21, 20261.701.701.581.591.59972
Aug 20, 20261.611.611.581.591.592.90K
Aug 19, 20261.571.661.571.571.578.69K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.