BioNexus Gene Lab Corp.
BGLCNASDAQHealthcare● Active
$2.19
$-0.01(-0.45%)
Market Cap$4405448
P/E Ratio—
52W High$15.6
52W Low$1.92
BioNexus Gene Lab Corp.（BGLC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bglc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$270.10
Oct 20, 2021
-99.2% from here
5-Year Low5Y
$1.92
Feb 10, 2026
+14.1% from low
IPO Priceadj.
$264.10
Jan 8, 2021
-99.2% since IPO
1 Year Ago
$3.07
Jun 9, 2025
-28.7% in 1Y
5 Years Ago
$127.30
Jun 10, 2021
-98.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BGLC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.20 | $2.20 | $2.19 | $2.19 | $2.19 | 1K | -0.45% |
| Jun 5, 2026 | $2.18 | $2.20 | $2.14 | $2.20 | $2.20 | 5K | +0.92% |
| Jun 4, 2026 | $2.19 | $2.30 | $2.18 | $2.30 | $2.30 | 1K | +5.02% |
| Jun 3, 2026 | $2.14 | $2.30 | $2.14 | $2.28 | $2.28 | 3K | +6.54% |
| Jun 2, 2026 | $2.18 | $2.30 | $2.11 | $2.30 | $2.30 | 6K | +5.50% |
| Jun 1, 2026 | $2.22 | $2.40 | $2.19 | $2.24 | $2.24 | 10K | +0.90% |
| May 29, 2026 | $2.40 | $2.40 | $2.08 | $2.32 | $2.32 | 218K | -3.33% |
| May 28, 2026 | $2.36 | $2.40 | $2.23 | $2.40 | $2.40 | 17K | +1.69% |
| May 27, 2026 | $2.05 | $2.42 | $2.05 | $2.22 | $2.22 | 251K | +8.29% |
| May 26, 2026 | $2.02 | $2.19 | $2.00 | $2.07 | $2.07 | 38K | +2.48% |
| May 22, 2026 | $2.01 | $2.02 | $2.00 | $2.02 | $2.02 | 2K | +0.50% |
| May 21, 2026 | $2.08 | $2.08 | $2.02 | $2.02 | $2.02 | 3K | -2.88% |
| May 20, 2026 | $2.03 | $2.09 | $2.03 | $2.09 | $2.09 | 2K | +2.96% |
| May 19, 2026 | $2.04 | $2.10 | $2.02 | $2.10 | $2.10 | 9K | +2.94% |
| May 18, 2026 | $1.98 | $2.10 | $1.98 | $2.09 | $2.09 | 11K | +5.56% |
| May 15, 2026 | $1.99 | $2.08 | $1.98 | $2.02 | $2.02 | 3K | +1.51% |
| May 14, 2026 | $1.95 | $1.98 | $1.95 | $1.98 | $1.98 | 13K | +1.54% |
| May 13, 2026 | $1.99 | $1.99 | $1.97 | $1.98 | $1.98 | 6K | -0.50% |
| May 12, 2026 | $2.02 | $2.03 | $2.00 | $2.02 | $2.02 | 3K | +0.00% |
| May 11, 2026 | $2.06 | $2.06 | $2.03 | $2.06 | $2.06 | 9K | +0.00% |
Showing 1–20 of 988 records
Annual Stock Price Performance · BGLC
Jan 1 → Dec 31 · 6 years2026-44.1%$3.92 → $2.19
-44.1%
2025+32.1%$2.99 → $3.95
+32.1%
2024-49.8%$5.58 → $2.80
-49.8%
2023-95.6%$121.20 → $5.30
-95.6%
2022-53.2%$243.70 → $114.00
-53.2%
2021+99.0%$128.50 → $255.70
+99.0%
Best Year2021 · +99.0%
Worst Year2023 · -95.6%
Positive Years2 / 6
Avg Annual Return-18.6%
6Y Total Return-98.3%
6Y CAGR~-49.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in BGLC?
If you invested $1,000 in BGLC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8
Total Return-99.2%
CAGR~-61.7% / yr
Profit$-992
Based on Jan 8, 2021 · $264.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BioNexus Gene Lab Corp.（BGLC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BGLC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BGLC 历史股价FMP 日线复权 OHLCV