NASDAQ : BGLC
BioNexus Gene Lab Corp. — Price history
Materials · Specialty Chemicals · Malaysia
Last price 0.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioNexus Gene Lab Corp. (BGLC) closed at 0.9175 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.925 | 0.935 | 0.8829 | 0.9175 | 7,576 | -6.38% |
| 2026-10-29 | 1.05 | 1.06 | 0.98 | 0.98 | 4,146 | -7.79% |
| 2026-10-28 | 1.13 | 1.13 | 1.05 | 1.063 | 4,140 | -5.95% |
| 2026-10-27 | 1.15 | 1.15 | 1.071 | 1.13 | 3,297 | -2.59% |
| 2026-10-26 | 1.15 | 1.164 | 1.15 | 1.16 | 1,240 | -2.52% |
| 2026-10-23 | 1.18 | 1.19 | 1.18 | 1.19 | 2,277 | +0.00% |
| 2026-10-22 | 1.19 | 1.19 | 1.19 | 1.19 | 1,136 | +0.00% |
| 2026-10-21 | 1.19 | 1.2 | 1.19 | 1.19 | 2,222 | -1.24% |
| 2026-10-20 | 1.23 | 1.23 | 1.205 | 1.205 | 1,043 | -1.86% |
| 2026-10-19 | 1.21 | 1.228 | 1.19 | 1.228 | 2,328 | +2.23% |
| 2026-10-16 | 1.205 | 1.244 | 1.201 | 1.201 | 6,061 | -1.63% |
| 2026-10-15 | 1.198 | 1.224 | 1.19 | 1.221 | 3,972 | -3.10% |
| 2026-10-14 | 1.242 | 1.283 | 1.242 | 1.26 | 1,078 | -4.55% |
| 2026-10-13 | 1.33 | 1.33 | 1.2 | 1.32 | 8,386 | -5.01% |
| 2026-10-12 | 1.27 | 1.39 | 1.27 | 1.39 | 8,639 | +7.72% |
| 2026-10-09 | 1.207 | 1.29 | 1.207 | 1.29 | 3,875 | +3.26% |
| 2026-10-08 | 1.326 | 1.326 | 1.249 | 1.249 | 1,118 | -6.77% |
| 2026-10-07 | 1.33 | 1.36 | 1.206 | 1.34 | 27,454 | +8.06% |
| 2026-10-06 | 1.21 | 1.27 | 1.2 | 1.24 | 18,006 | -3.13% |
| 2026-10-05 | 1.28 | 1.31 | 1.271 | 1.28 | 11,841 | +0.79% |
| 2026-10-02 | 1.25 | 1.278 | 1.25 | 1.27 | 2,535 | +5.83% |
| 2026-10-01 | 1.28 | 1.43 | 1.2 | 1.2 | 40,794 | -1.64% |
| 2026-09-30 | 1.28 | 1.28 | 1.16 | 1.22 | 8,129 | -3.94% |
| 2026-09-29 | 1.37 | 1.398 | 1.27 | 1.27 | 14,917 | -2.31% |
| 2026-09-28 | 1.38 | 1.41 | 1.27 | 1.3 | 11,357 | -6.47% |
| 2026-09-25 | 1.43 | 1.47 | 1.253 | 1.39 | 3,302 | -6.08% |
| 2026-09-24 | 1.5 | 1.5 | 1.44 | 1.48 | 3,106 | +0.68% |
| 2026-09-23 | 1.45 | 1.471 | 1.45 | 1.47 | 3,308 | +0.68% |
| 2026-09-22 | 1.475 | 1.48 | 1.45 | 1.46 | 1,717 | -2.67% |
| 2026-09-21 | 1.53 | 1.54 | 1.47 | 1.5 | 10,726 | -4.46% |
| 2026-09-18 | 1.45 | 1.57 | 1.45 | 1.57 | 7,322 | +6.44% |
| 2026-09-17 | 1.46 | 1.49 | 1.46 | 1.475 | 1,185 | -0.34% |
| 2026-09-16 | 1.57 | 1.57 | 1.45 | 1.48 | 4,824 | +2.78% |
| 2026-09-15 | 1.47 | 1.47 | 1.44 | 1.44 | 3,477 | -4.00% |
| 2026-09-14 | 1.453 | 1.5 | 1.447 | 1.5 | 1,646 | -6.83% |
| 2026-09-11 | 1.537 | 1.61 | 1.537 | 1.61 | 1,826 | +8.78% |
| 2026-09-10 | 1.48 | 1.48 | 1.48 | 1.48 | 708 | +2.07% |
| 2026-09-09 | 1.39 | 1.525 | 1.341 | 1.45 | 18,458 | +3.57% |
| 2026-09-08 | 1.35 | 1.43 | 1.35 | 1.4 | 3,067 | -3.45% |
| 2026-09-04 | 1.39 | 1.45 | 1.39 | 1.45 | 812 | -1.36% |
| 2026-09-03 | 1.44 | 1.49 | 1.44 | 1.47 | 5,917 | +0.00% |
| 2026-09-01 | 1.5 | 1.5 | 1.468 | 1.47 | 1,084 | -1.34% |
| 2026-08-31 | 1.48 | 1.49 | 1.48 | 1.49 | 457 | -3.87% |
| 2026-08-28 | 1.5 | 1.55 | 1.5 | 1.55 | 2,691 | +3.33% |
| 2026-08-27 | 1.4 | 1.609 | 1.4 | 1.5 | 3,677 | +4.90% |
| 2026-08-26 | 1.492 | 1.492 | 1.24 | 1.43 | 21,844 | -7.74% |
| 2026-08-24 | 1.57 | 1.57 | 1.519 | 1.55 | 809 | -2.52% |
| 2026-08-21 | 1.7 | 1.7 | 1.58 | 1.59 | 972 | +0.22% |
| 2026-08-20 | 1.61 | 1.61 | 1.58 | 1.587 | 2,895 | +1.05% |
| 2026-08-19 | 1.573 | 1.655 | 1.57 | 1.57 | 8,693 | +1.95% |
| 2026-08-18 | 1.62 | 1.665 | 1.54 | 1.54 | 6,048 | -3.21% |
| 2026-08-17 | 1.63 | 1.88 | 1.55 | 1.591 | 96,714 | +1.34% |
| 2026-08-14 | 1.64 | 1.64 | 1.57 | 1.57 | 2,135 | -4.27% |
| 2026-08-13 | 1.6 | 1.64 | 1.6 | 1.64 | 2,258 | +5.81% |
| 2026-08-12 | 1.59 | 1.59 | 1.52 | 1.55 | 2,732 | +1.97% |
| 2026-08-11 | 1.53 | 1.54 | 1.52 | 1.52 | 4,414 | -2.56% |
| 2026-08-10 | 1.59 | 1.59 | 1.51 | 1.56 | 1,682 | -4.88% |
| 2026-08-07 | 1.55 | 1.64 | 1.55 | 1.64 | 19,766 | +3.80% |
| 2026-08-06 | 1.55 | 1.58 | 1.55 | 1.58 | 5,917 | +2.60% |
| 2026-08-05 | 1.53 | 1.54 | 1.47 | 1.54 | 4,050 | +0.00% |
| 2026-08-04 | 1.49 | 1.54 | 1.46 | 1.54 | 8,707 | +7.69% |
| 2026-08-03 | 1.22 | 1.45 | 1.22 | 1.43 | 108,783 | +8.33% |
| 2026-07-31 | 1.32 | 1.37 | 1.27 | 1.32 | 10,006 | +0.00% |
| 2026-07-30 | 1.36 | 1.36 | 1.26 | 1.32 | 3,567 | -2.94% |
| 2026-07-29 | 1.38 | 1.38 | 1.28 | 1.36 | 92,865 | +0.74% |
| 2026-07-28 | 1.39 | 1.4 | 1.3 | 1.35 | 9,200 | -1.46% |
| 2026-07-27 | 1.47 | 1.51 | 1.36 | 1.37 | 6,995 | -9.27% |
| 2026-07-24 | 1.55 | 1.554 | 1.5 | 1.51 | 4,816 | -1.95% |
| 2026-07-23 | 1.53 | 1.59 | 1.53 | 1.54 | 2,588 | +0.00% |
| 2026-07-22 | 1.586 | 1.6 | 1.5 | 1.54 | 9,701 | -5.52% |
| 2026-07-21 | 1.61 | 1.63 | 1.59 | 1.63 | 1,749 | -2.40% |
| 2026-07-20 | 1.67 | 1.675 | 1.67 | 1.67 | 2,118 | +0.60% |
| 2026-07-17 | 1.74 | 1.74 | 1.631 | 1.66 | 10,825 | +0.61% |
| 2026-07-16 | 1.65 | 1.7 | 1.64 | 1.65 | 3,678 | -1.79% |
| 2026-07-15 | 1.78 | 1.78 | 1.6 | 1.68 | 8,366 | +2.44% |
| 2026-07-14 | 1.75 | 1.75 | 1.55 | 1.64 | 6,679 | -5.75% |
| 2026-07-13 | 1.86 | 1.91 | 1.74 | 1.74 | 3,859 | -3.87% |
| 2026-07-10 | 1.77 | 1.83 | 1.77 | 1.81 | 9,305 | +4.62% |
| 2026-07-09 | 1.917 | 1.917 | 1.73 | 1.73 | 5,158 | -10.36% |
| 2026-07-08 | 1.93 | 1.939 | 1.81 | 1.93 | 3,357 | +1.05% |
| 2026-07-07 | 2 | 2 | 1.88 | 1.91 | 5,735 | -9.05% |
| 2026-07-06 | 2.02 | 2.12 | 1.88 | 2.1 | 7,486 | +3.45% |
| 2026-07-02 | 2.05 | 2.05 | 2 | 2.03 | 2,855 | +1.49% |
| 2026-07-01 | 2 | 2.03 | 1.991 | 2 | 2,550 | +2.57% |
| 2026-06-30 | 2.13 | 2.13 | 1.95 | 1.95 | 7,135 | -3.94% |
| 2026-06-29 | 2.06 | 2.1 | 2 | 2.03 | 4,304 | -1.93% |
| 2026-06-26 | 1.984 | 2.07 | 1.984 | 2.07 | 1,190 | +1.47% |
| 2026-06-25 | 2.11 | 2.135 | 1.96 | 2.04 | 7,847 | -2.63% |
| 2026-06-24 | 2.37 | 2.37 | 2.06 | 2.095 | 28,388 | -13.43% |
| 2026-06-23 | 2.47 | 2.47 | 2.23 | 2.42 | 27,415 | +0.00% |
| 2026-06-22 | 2.6 | 2.6 | 2.4 | 2.42 | 13,938 | -7.28% |
| 2026-06-18 | 2.44 | 2.61 | 2.351 | 2.61 | 92,169 | +3.57% |
| 2026-06-17 | 2.49 | 2.6 | 2.351 | 2.52 | 15,744 | -3.08% |
| 2026-06-16 | 2.43 | 2.6 | 2.43 | 2.6 | 15,999 | +4.00% |
| 2026-06-15 | 2.15 | 2.7 | 2.03 | 2.5 | 120,852 | +16.82% |
| 2026-06-12 | 2.13 | 2.4 | 1.85 | 2.14 | 143,331 | +1.42% |
| 2026-06-11 | 1.81 | 2.17 | 1.64 | 2.11 | 110,698 | +7.11% |
| 2026-06-10 | 2.1 | 2.2 | 1.07 | 1.97 | 4,788,758 | -9.43% |
| 2026-06-09 | 2.2 | 2.2 | 2.15 | 2.175 | 6,790 | -0.68% |
| 2026-06-08 | 2.2 | 2.2 | 2.19 | 2.19 | 1,189 | -0.45% |
| 2026-06-05 | 2.182 | 2.2 | 2.14 | 2.2 | 5,371 | -4.14% |
| 2026-06-04 | 2.19 | 2.295 | 2.18 | 2.295 | 1,175 | +0.66% |
| 2026-06-03 | 2.14 | 2.3 | 2.14 | 2.28 | 2,641 | -0.87% |
| 2026-06-02 | 2.183 | 2.3 | 2.11 | 2.3 | 5,974 | +2.68% |
| 2026-06-01 | 2.22 | 2.4 | 2.19 | 2.24 | 9,869 | -3.45% |
| 2026-05-29 | 2.4 | 2.4 | 2.08 | 2.32 | 212,704 | -3.33% |
| 2026-05-28 | 2.36 | 2.4 | 2.23 | 2.4 | 16,476 | +8.11% |
| 2026-05-27 | 2.054 | 2.42 | 2.054 | 2.22 | 28,109 | +7.25% |
| 2026-05-26 | 2.02 | 2.185 | 2 | 2.07 | 33,255 | +2.73% |
| 2026-05-22 | 2.01 | 2.015 | 2 | 2.015 | 1,899 | -0.25% |
| 2026-05-21 | 2.08 | 2.08 | 2.02 | 2.02 | 3,266 | -3.35% |
| 2026-05-20 | 2.032 | 2.09 | 2.032 | 2.09 | 1,653 | -0.48% |
| 2026-05-19 | 2.04 | 2.1 | 2.019 | 2.1 | 8,490 | +0.48% |
| 2026-05-18 | 1.98 | 2.1 | 1.98 | 2.09 | 11,351 | +3.51% |
| 2026-05-15 | 1.99 | 2.078 | 1.98 | 2.019 | 3,025 | +1.98% |
| 2026-05-14 | 1.95 | 1.98 | 1.95 | 1.98 | 13,331 | +0.25% |
| 2026-05-13 | 1.99 | 1.99 | 1.97 | 1.975 | 5,697 | -1.99% |
| 2026-05-12 | 2.02 | 2.03 | 2 | 2.015 | 2,510 | -2.18% |
| 2026-05-11 | 2.06 | 2.06 | 2.03 | 2.06 | 9,021 | +0.00% |
| 2026-05-08 | 2.15 | 2.15 | 2.05 | 2.06 | 2,764 | -0.96% |