ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BioNexus Gene Lab Corp - Common stock (NQ:BGLC)

4.140 -0.010 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.020 4.140 4.020 4.140 4,725 -0.01(-0.24%)
Dec 24, 2025 3.980 4.150 3.980 4.150 2,708 +0.05(+1.22%)
Dec 23, 2025 4.030 4.230 4.010 4.100 22,036 +0.00(+0.00%)
Dec 22, 2025 4.210 4.220 4.080 4.100 23,905 -0.13(-3.07%)
Dec 19, 2025 4.130 4.290 4.011 4.230 35,203 +0.10(+2.42%)
Dec 18, 2025 4.090 4.130 4.030 4.130 21,033 +0.02(+0.49%)
Dec 17, 2025 4.120 4.120 4.050 4.110 15,533 -0.01(-0.24%)
Dec 16, 2025 4.170 4.170 4.080 4.120 13,806 -0.02(-0.48%)
Dec 15, 2025 4.050 4.170 4.050 4.140 22,451 -0.01(-0.24%)
Dec 12, 2025 4.240 4.240 4.100 4.150 26,784 -0.11(-2.58%)
Dec 11, 2025 4.159 4.300 4.100 4.260 14,078 -0.08(-1.84%)
Dec 10, 2025 4.060 4.340 4.021 4.340 43,150 +0.08(+1.88%)
Dec 09, 2025 4.200 4.295 4.085 4.260 22,012 -0.02(-0.47%)
Dec 08, 2025 4.050 4.300 4.000 4.280 30,123 +0.17(+4.14%)
Dec 05, 2025 4.080 4.180 4.050 4.110 42,254 -0.22(-5.08%)
Dec 04, 2025 4.160 4.370 4.051 4.330 90,768 -0.07(-1.59%)
Dec 03, 2025 4.390 4.598 4.200 4.400 722,574 +0.05(+1.15%)
Dec 02, 2025 4.400 4.540 4.110 4.350 2,933,087 -0.08(-1.81%)
Dec 01, 2025 4.500 4.548 4.400 4.430 5,978 -0.11(-2.42%)
Nov 28, 2025 4.500 4.540 4.500 4.540 3,221 +0.00(+0.00%)
Nov 26, 2025 4.340 4.971 4.320 4.540 27,611 +0.22(+5.09%)
Nov 25, 2025 4.420 4.430 4.310 4.320 10,386 -0.09(-2.04%)
Nov 24, 2025 4.500 4.510 4.350 4.410 6,544 -0.04(-1.01%)
Nov 21, 2025 4.410 4.515 4.410 4.455 3,798 +0.11(+2.41%)
Nov 20, 2025 4.650 4.680 4.350 4.350 10,541 -0.44(-9.19%)
Nov 19, 2025 4.670 4.790 4.550 4.790 3,914 -0.02(-0.42%)
Nov 18, 2025 4.550 4.940 4.550 4.810 27,644 +0.13(+2.78%)
Nov 17, 2025 4.470 4.680 4.440 4.680 17,459 +0.15(+3.31%)
Nov 14, 2025 4.360 4.700 4.360 4.530 14,671 +0.01(+0.22%)
Nov 13, 2025 4.510 4.762 4.510 4.520 22,638 -0.32(-6.61%)
Nov 12, 2025 4.250 5.130 4.250 4.840 2,205,492 -0.31(-6.02%)
Nov 11, 2025 5.150 5.150 5.100 5.150 9,612 -0.09(-1.72%)
Nov 10, 2025 5.170 5.410 5.100 5.240 42,260 +0.15(+2.95%)
Nov 07, 2025 5.260 5.320 4.990 5.090 26,563 -0.13(-2.49%)
Nov 06, 2025 5.300 5.315 5.210 5.220 6,322 -0.17(-3.15%)
Nov 05, 2025 5.330 5.495 5.330 5.390 9,949 +0.08(+1.51%)
Nov 04, 2025 5.370 5.388 5.235 5.310 14,369 -0.17(-3.10%)
Nov 03, 2025 5.300 5.670 5.290 5.480 31,631 +0.06(+1.11%)
Oct 31, 2025 5.110 5.450 5.110 5.420 25,456 +0.23(+4.43%)
Oct 30, 2025 5.150 5.230 5.000 5.190 9,292 +0.07(+1.37%)
Oct 29, 2025 5.160 5.370 5.120 5.120 22,641 -0.07(-1.35%)
Oct 28, 2025 5.060 5.245 5.060 5.190 6,989 +0.13(+2.57%)
Oct 27, 2025 5.400 5.400 5.020 5.060 43,919 -0.03(-0.59%)
Oct 24, 2025 5.350 5.350 5.090 5.090 29,967 -0.10(-1.93%)
Oct 23, 2025 5.350 5.521 5.120 5.190 20,239 -0.23(-4.24%)
Oct 22, 2025 5.080 5.888 5.070 5.420 80,888 +0.22(+4.23%)
Oct 21, 2025 5.110 5.250 5.110 5.200 28,696 +0.01(+0.19%)
Oct 20, 2025 4.720 5.650 4.692 5.190 1,395,757 +0.06(+1.17%)
Oct 17, 2025 5.100 5.255 5.000 5.130 28,928 -0.03(-0.58%)
Oct 16, 2025 5.260 5.260 5.110 5.160 26,211 -0.03(-0.58%)
Oct 15, 2025 5.100 5.240 5.100 5.190 27,258 +0.15(+2.87%)
Oct 14, 2025 5.290 5.329 5.030 5.045 16,992 -0.29(-5.52%)
Oct 13, 2025 5.180 5.492 5.175 5.340 33,931 +0.15(+2.89%)
Oct 10, 2025 5.390 5.500 5.170 5.190 29,246 -0.19(-3.53%)
Oct 09, 2025 5.500 5.590 5.250 5.380 28,777 -0.15(-2.71%)
Oct 08, 2025 5.140 5.580 5.140 5.530 54,662 +0.30(+5.74%)
Oct 07, 2025 5.280 5.468 5.180 5.230 45,754 -0.03(-0.57%)
Oct 06, 2025 5.280 5.474 5.250 5.260 11,074 -0.03(-0.57%)
Oct 03, 2025 5.280 5.471 5.240 5.290 17,621 -0.07(-1.31%)
Oct 02, 2025 5.560 5.560 5.201 5.360 23,878 -0.12(-2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.