NASDAQ, BGLC End of Day and Historical Stock Data [Bionexus Gene Lab Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BGLC:

25 Aug 2025

LAST: 5.640	CHANGE: 0.01	OPEN: 5.590	HIGH: 5.650	ASK: 0.000	VOLUME: 29.3K
LAST: 5.640	CHG(%): 0.18	PREV: 5.630	LOW: 5.446	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	5.590	5.650	5.446	5.640	29.3K
22 Aug 25	5.650	5.689	5.474	5.630	32.2K
21 Aug 25	5.250	5.720	5.250	5.720	31.9K
20 Aug 25	5.250	5.330	5.210	5.330	28.3K
19 Aug 25	5.360	5.370	5.250	5.320	28.8K
18 Aug 25	5.250	5.440	5.250	5.320	32.4K
15 Aug 25	5.330	5.470	5.130	5.340	61K
14 Aug 25	5.500	5.500	5.260	5.360	33.6K
13 Aug 25	5.850	5.850	5.400	5.570	49K
12 Aug 25	5.350	5.795	5.330	5.795	218.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	5.53
MA10:	5.50
MA20:	5.74
MA50:	5.06
MA100:	3.96
MA200:	2.14
STO9:	60.38
STO14:	60.38
RSI14:	47.22
WPR14:	-32.63
MTM14:	-0.02
ROC14:	0.00
ATR:	0.30
Week High:	5.72
Week Low:	5.21
Month High:	8.98
Month Low:	4.40
Year High:	15.60
Year Low:	0.21
Volatility:	226.26

RECENT SPLITS

Date	Ratio
07 Apr 2025	1-10
20 Jul 2023	1-12