BioNexus Gene Lab Corp - Common stock (BGLC)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	0.23	0.29	0.23	0.26	415,149	0.26
3/31/2025	0.23	0.25	0.23	0.24	242,923	0.24
3/28/2025	0.26	0.26	0.24	0.25	905,826	0.25
3/27/2025	0.31	0.32	0.29	0.30	12,136,832	0.30
3/26/2025	0.29	0.32	0.28	0.32	12,169,177	0.32
3/25/2025	0.28	0.29	0.28	0.28	220,577	0.28
3/24/2025	0.29	0.29	0.29	0.29	28,033	0.29
3/21/2025	0.30	0.30	0.28	0.28	41,084	0.28
3/20/2025	0.30	0.31	0.29	0.30	62,203	0.30
3/19/2025	0.31	0.32	0.30	0.31	126,567	0.31
3/18/2025	0.32	0.32	0.30	0.31	32,639	0.31
3/17/2025	0.36	0.36	0.30	0.31	63,260	0.31
3/14/2025	0.35	0.36	0.35	0.35	121,798	0.35
3/13/2025	0.35	0.37	0.35	0.35	43,621	0.35
3/12/2025	0.36	0.37	0.36	0.36	265,215	0.36
3/11/2025	0.36	0.37	0.35	0.36	152,710	0.36
3/10/2025	0.39	0.39	0.36	0.36	144,383	0.36
3/07/2025	0.34	0.41	0.34	0.37	704,437	0.37
3/06/2025	0.38	0.40	0.32	0.34	1,041,323	0.34
3/05/2025	0.33	0.37	0.32	0.34	868,825	0.34
3/04/2025	0.32	0.33	0.30	0.33	21,892	0.33
3/03/2025	0.31	0.34	0.31	0.33	54,636	0.33
2/28/2025	0.34	0.35	0.31	0.33	37,935	0.33
2/27/2025	0.36	0.36	0.33	0.34	25,174	0.34
2/26/2025	0.36	0.36	0.35	0.35	91,717	0.35
2/25/2025	0.36	0.36	0.36	0.36	50,138	0.36
2/24/2025	0.36	0.36	0.35	0.36	188,793	0.36
2/21/2025	0.34	0.36	0.34	0.35	37,259	0.35
2/20/2025	0.34	0.35	0.33	0.34	37,836	0.34
2/19/2025	0.37	0.37	0.35	0.35	32,747	0.35
2/18/2025	0.38	0.38	0.35	0.36	68,870	0.36
2/14/2025	0.37	0.38	0.37	0.37	31,918	0.37
2/13/2025	0.35	0.38	0.35	0.38	36,918	0.38
2/12/2025	0.40	0.40	0.35	0.35	423,156	0.35
2/11/2025	0.38	0.39	0.36	0.38	99,098	0.38
2/10/2025	0.38	0.39	0.37	0.38	36,794	0.38
2/07/2025	0.38	0.40	0.38	0.39	47,467	0.39
2/06/2025	0.38	0.41	0.38	0.40	77,769	0.40
2/05/2025	0.41	0.41	0.38	0.38	54,192	0.38
2/04/2025	0.41	0.41	0.40	0.40	68,587	0.40
2/03/2025	0.41	0.42	0.40	0.40	149,669	0.40
1/31/2025	0.42	0.42	0.41	0.41	57,045	0.41
1/30/2025	0.43	0.43	0.40	0.41	90,130	0.41
1/29/2025	0.37	0.44	0.37	0.41	449,193	0.41
1/28/2025	0.41	0.41	0.38	0.40	224,004	0.40
1/27/2025	0.35	0.44	0.34	0.40	1,467,487	0.40
1/24/2025	0.36	0.37	0.34	0.35	86,555	0.35
1/23/2025	0.37	0.38	0.33	0.34	131,938	0.34
1/22/2025	0.39	0.39	0.35	0.36	95,680	0.36
1/21/2025	0.36	0.39	0.35	0.37	251,107	0.37
1/17/2025	0.40	0.40	0.36	0.38	180,175	0.38
1/16/2025	0.36	0.41	0.33	0.38	497,247	0.38
1/15/2025	0.38	0.38	0.34	0.35	325,044	0.35
1/14/2025	0.34	0.46	0.33	0.35	3,279,021	0.35
1/13/2025	0.34	0.35	0.31	0.34	304,642	0.34
1/10/2025	0.34	0.35	0.29	0.33	438,484	0.33
1/08/2025	0.34	0.37	0.32	0.34	739,275	0.34
1/07/2025	0.34	0.46	0.32	0.37	1,906,874	0.37
1/06/2025	0.46	0.46	0.34	0.36	1,220,527	0.36
1/03/2025	0.37	0.53	0.37	0.46	7,356,450	0.46
1/02/2025	0.30	0.40	0.28	0.40	194,932,434	0.40