MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BGLC — BioNexus Gene Lab Corp Common stock
NasdaqBioNexus Gene Lab Corp Common stock
$1.27
+0.07(+5.83%)
- O
- 1.25
- H
- 1.28
- L
- 1.25
- V
- 2.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.27
Period Return-53.48%
Period High$15.60
Period Low$1.07
Avg Daily Volume411.1K
Total Trading Days365
BGLC — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.25 | $1.28 | $1.25 | $1.27 | +$0.07 | +5.83% | 2,535 | $1.26 | $1.25 $1.28 |
| Oct 1, 2026 | $1.28 | $1.43 | $1.20 | $1.20 | $-0.02 | -1.64% | 40,806 | $1.29 | $1.20 $1.43 |
| Sep 30, 2026 | $1.28 | $1.28 | $1.16 | $1.22 | $-0.05 | -3.94% | 9,574 | $1.26 | $1.16 $1.28 |
| Sep 29, 2026 | $1.37 | $1.40 | $1.27 | $1.27 | $-0.03 | -2.31% | 14,978 | $1.32 | $1.27 $1.40 |
| Sep 28, 2026 | $1.38 | $1.41 | $1.27 | $1.30 | $-0.09 | -6.47% | 11,497 | $1.35 | $1.27 $1.41 |
| Sep 25, 2026 | $1.43 | $1.47 | $1.25 | $1.39 | $-0.09 | -6.08% | 6,039 | $1.33 | $1.25 $1.47 |
| Sep 24, 2026 | $1.50 | $1.50 | $1.44 | $1.48 | +$0.01 | +0.68% | 3,106 | $1.47 | $1.44 $1.50 |
| Sep 23, 2026 | $1.45 | $1.47 | $1.45 | $1.47 | +$0.01 | +0.68% | 3,341 | $1.47 | $1.45 $1.47 |
| Sep 22, 2026 | $1.48 | $1.48 | $1.45 | $1.46 | $-0.04 | -2.67% | 1,998 | $1.46 | $1.45 $1.48 |
| Sep 21, 2026 | $1.53 | $1.54 | $1.47 | $1.50 | $-0.07 | -4.46% | 10,737 | $1.52 | $1.47 $1.54 |
| Sep 18, 2026 | $1.45 | $1.57 | $1.45 | $1.57 | +$0.10 | +6.44% | 7,322 | $1.51 | $1.45 $1.57 |
| Sep 17, 2026 | $1.46 | $1.49 | $1.46 | $1.48 | $-0.01 | -0.34% | 1,185 | $1.48 | $1.46 $1.49 |
| Sep 16, 2026 | $1.57 | $1.57 | $1.45 | $1.48 | +$0.04 | +2.78% | 4,831 | $1.49 | $1.45 $1.57 |
| Sep 15, 2026 | $1.47 | $1.47 | $1.44 | $1.44 | $-0.06 | -4.00% | 3,477 | $1.45 | $1.44 $1.47 |
| Sep 14, 2026 | $1.45 | $1.50 | $1.45 | $1.50 | $-0.11 | -6.83% | 1,646 | $1.52 | $1.45 $1.50 |
| Sep 11, 2026 | $1.54 | $1.61 | $1.54 | $1.61 | +$0.13 | +8.78% | 1,826 | $1.59 | $1.54 $1.61 |
| Sep 10, 2026 | $1.48 | $1.48 | $1.48 | $1.48 | +$0.03 | +2.07% | 716 | $1.51 | $1.48 $1.48 |
| Sep 9, 2026 | $1.39 | $1.53 | $1.34 | $1.45 | +$0.05 | +3.57% | 18,464 | $1.48 | $1.34 $1.53 |
| Sep 8, 2026 | $1.35 | $1.43 | $1.35 | $1.40 | $-0.05 | -3.45% | 3,068 | $1.38 | $1.35 $1.43 |
| Sep 4, 2026 | $1.39 | $1.45 | $1.39 | $1.45 | $-0.02 | -1.36% | 813 | $1.41 | $1.39 $1.45 |
| Sep 3, 2026 | $1.44 | $1.49 | $1.44 | $1.47 | +$0.00 | +0.00% | 5,918 | $1.45 | $1.44 $1.49 |
| Sep 1, 2026 | $1.50 | $1.50 | $1.47 | $1.47 | $-0.02 | -1.34% | 1,296 | $1.47 | $1.47 $1.50 |
| Aug 31, 2026 | $1.48 | $1.49 | $1.48 | $1.49 | $-0.06 | -3.87% | 583 | $1.45 | $1.48 $1.49 |
| Aug 28, 2026 | $1.50 | $1.55 | $1.50 | $1.55 | +$0.05 | +3.33% | 2,709 | $1.52 | $1.50 $1.55 |
| Aug 27, 2026 | $1.40 | $1.61 | $1.40 | $1.50 | +$0.07 | +4.90% | 3,678 | $1.48 | $1.40 $1.61 |
| Aug 26, 2026 | $1.49 | $1.49 | $1.24 | $1.43 | $-0.12 | -7.74% | 21,845 | $1.33 | $1.24 $1.49 |
| Aug 24, 2026 | $1.57 | $1.57 | $1.52 | $1.55 | $-0.04 | -2.52% | 810 | $1.54 | $1.52 $1.57 |
| Aug 21, 2026 | $1.70 | $1.70 | $1.58 | $1.59 | +$0.00 | +0.22% | 1,032 | $1.60 | $1.58 $1.70 |
| Aug 20, 2026 | $1.61 | $1.61 | $1.58 | $1.59 | +$0.02 | +1.05% | 2,895 | $1.60 | $1.58 $1.61 |
| Aug 19, 2026 | $1.57 | $1.66 | $1.57 | $1.57 | +$0.03 | +1.95% | 7,596 | $1.63 | $1.57 $1.66 |