Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bionexus Gene L (BGLC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.30 2.30 2.2083 2.2083 21
2nd Apr 2026 (Thu) 2.30 2.30 2.2083 2.2083 21
1st Apr 2026 (Wed) 2.30 2.30 2.30 2.27 199
31st Mar 2026 (Tue) 2.20 2.20 2.15 2.1406 1,536
30th Mar 2026 (Mon) 2.46 2.46 2.3197 2.3197 15
27th Mar 2026 (Fri) 2.46 2.46 2.42 2.3484 510
26th Mar 2026 (Thu) 2.49 2.49 2.49 2.49 0
25th Mar 2026 (Wed) 2.62 2.62 2.4901 2.4901 42
24th Mar 2026 (Tue) 2.62 2.62 2.594 2.594 23
23rd Mar 2026 (Mon) 2.62 2.62 2.62 2.654 236
20th Mar 2026 (Fri) 2.58 2.58 2.435 2.435 0
19th Mar 2026 (Thu) 2.58 2.58 2.58 2.56 403
18th Mar 2026 (Wed) 2.37 2.5142 2.37 2.5142 43
17th Mar 2026 (Tue) 2.37 2.59 2.37 2.54 1,186
16th Mar 2026 (Mon) 2.23 2.25 2.23 2.25 5
13th Mar 2026 (Fri) 2.23 2.24 2.23 2.24 5
12th Mar 2026 (Thu) 2.23 2.23 2.23 2.23 31
11th Mar 2026 (Wed) 2.18 2.23 2.18 2.19 321
10th Mar 2026 (Tue) 2.47 2.47 2.18 2.18 10
9th Mar 2026 (Mon) 2.47 2.47 2.24 2.28 908
6th Mar 2026 (Fri) 2.60 2.60 2.50 2.50 1
5th Mar 2026 (Thu) 2.60 2.60 2.60 2.58 100
4th Mar 2026 (Wed) 2.57 2.57 2.57 2.62 191
3rd Mar 2026 (Tue) 2.58 2.58 2.55 2.53 4
2nd Mar 2026 (Mon) 2.56 2.65 2.56 2.65 26
27th Feb 2026 (Fri) 2.56 2.72 2.56 2.724 680
26th Feb 2026 (Thu) 2.50 2.50 2.50 2.50 500
25th Feb 2026 (Wed) 2.37 2.56 2.37 2.56 0
24th Feb 2026 (Tue) 2.37 2.39 2.37 2.39 0
23rd Feb 2026 (Mon) 2.37 2.42 2.37 2.39 306
20th Feb 2026 (Fri) 2.37 2.44 2.37 2.43 213
19th Feb 2026 (Thu) 2.24 2.38 2.24 2.39 222
18th Feb 2026 (Wed) 2.24 2.25 2.24 2.28 147
17th Feb 2026 (Tue) 2.12 2.165 2.11 2.20 555
16th Feb 2026 (Mon) 2.12 2.14 2.12 2.14 305
13th Feb 2026 (Fri) 2.12 2.14 2.12 2.14 305
12th Feb 2026 (Thu) 1.99 2.03 1.99 2.03 461
11th Feb 2026 (Wed) 1.99 1.99 1.95 1.95 25
10th Feb 2026 (Tue) 1.99 2.02 1.94 1.94 455
9th Feb 2026 (Mon) 2.03 2.10 1.98 2.015 1,312
6th Feb 2026 (Fri) 2.16 2.16 2.10 2.11 580
FTSE 100 Latest
Value10,436.29
Change71.50