OTC:BRGX | Historical Stock Price | BIOREGENX, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-02-15 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.05$1.97$70.91$2,552.85$91,901.252002-02-152026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.15$0.15953,646
2020-12-30$0.13$0.13339,027
2020-12-29$0.14$0.14806,174
2020-12-28$0.13$0.131,381,048
2020-12-24$0.09$0.0922,656
2020-12-23$0.10$0.1069,549
2020-12-22$0.10$0.1099,607
2020-12-21$0.11$0.1161,506
2020-12-18$0.10$0.10127,489
2020-12-17$0.10$0.10179,233
2020-12-16$0.11$0.112,187,495
2020-12-15$0.11$0.11117,441
2020-12-14$0.10$0.10285,600
2020-12-11$0.11$0.1150,489
2020-12-10$0.12$0.1224,112
2020-12-09$0.11$0.11147,115
2020-12-08$0.11$0.1119,260
2020-12-07$0.12$0.1286,396
2020-12-04$0.12$0.1251,090
2020-12-03$0.11$0.11118,898
2020-12-02$0.12$0.1294,751
2020-12-01$0.12$0.12184,221
2020-11-30$0.12$0.12560,478
2020-11-27$0.14$0.14342,878
2020-11-25$0.14$0.141,833,469
2020-11-24$0.10$0.1050,193
2020-11-23$0.10$0.10329,617
2020-11-20$0.12$0.12249,113
2020-11-19$0.12$0.12134,599
2020-11-18$0.11$0.11136,744
2020-11-17$0.12$0.12159,562
2020-11-16$0.12$0.12123,005
2020-11-13$0.12$0.1272,540
2020-11-12$0.12$0.1282,750
2020-11-11$0.13$0.13142,804
2020-11-10$0.13$0.13100,796
2020-11-09$0.12$0.12611,495
2020-11-06$0.12$0.12519,033
2020-11-05$0.13$0.13419,671
2020-11-04$0.15$0.15456,244
2020-11-03$0.16$0.16438,771
2020-11-02$0.14$0.14402,919
2020-10-30$0.18$0.18388,907
2020-10-29$0.19$0.192,101,550
2020-10-28$0.17$0.171,444,935
2020-10-27$0.12$0.12151,378
2020-10-26$0.13$0.13208,662
2020-10-23$0.12$0.12218,396
2020-10-22$0.12$0.12219,571
2020-10-21$0.11$0.11129,869
2020-10-20$0.09$0.09286,907
2020-10-19$0.10$0.1038,916
2020-10-16$0.10$0.10139,403
2020-10-15$0.09$0.09151,949
2020-10-14$0.09$0.0990,443
2020-10-13$0.10$0.10115,568
2020-10-12$0.10$0.10219,529
2020-10-09$0.13$0.13210,664
2020-10-08$0.12$0.12127,870
2020-10-07$0.10$0.10924,135
2020-10-06$0.10$0.10530,793
2020-10-05$0.12$0.12945,724
2020-10-02$0.14$0.141,087,302
2020-10-01$0.16$0.162,641,432
2020-09-30$0.22$0.224,964,155
2020-09-29$0.17$0.171,755,845
2020-09-28$0.12$0.122,519,906
2020-09-25$0.07$0.0717,283
2020-09-24$0.07$0.0737,901
2020-09-23$0.07$0.07127,111
2020-09-22$0.07$0.079,601
2020-09-21$0.06$0.06591,934
2020-09-18$0.06$0.06453,483
2020-09-17$0.07$0.07223,582
2020-09-16$0.09$0.0953,011
2020-09-15$0.08$0.0899,549
2020-09-14$0.08$0.08421,394
2020-09-11$0.10$0.10194,185
2020-09-10$0.10$0.101,059,542
2020-09-09$0.10$0.10452,728
2020-09-08$0.09$0.091,197,404
2020-09-04$0.06$0.0630,000
2020-09-03$0.07$0.07208,304
2020-09-02$0.07$0.07187,915
2020-09-01$0.07$0.071,029,287
2020-08-31$0.05$0.05297,044
2020-08-28$0.05$0.0597,161
2020-08-27$0.06$0.0631,576
2020-08-26$0.06$0.0672,985
2020-08-25$0.06$0.0689,482
2020-08-24$0.07$0.07148,391
2020-08-21$0.08$0.08236,827
2020-08-20$0.07$0.07326,388
2020-08-19$0.07$0.07173,212
2020-08-18$0.07$0.07666,610
2020-08-17$0.07$0.071,636,373
2020-08-14$0.04$0.0461,653
2020-08-13$0.04$0.04131,121
2020-08-12$0.04$0.0437,480
2020-08-11$0.04$0.0410,817
2020-08-10$0.04$0.0425,208
2020-08-07$0.04$0.04193,319
2020-08-06$0.04$0.04142,464
2020-08-05$0.04$0.0474,304
2020-08-04$0.04$0.0489,196
2020-08-03$0.04$0.04131,400
2020-07-31$0.04$0.04206,131
2020-07-30$0.03$0.0321,962
2020-07-29$0.04$0.04109,928
2020-07-28$0.03$0.0349,092
2020-07-27$0.04$0.0442,105
2020-07-24$0.03$0.0364,734
2020-07-23$0.04$0.04156,063
2020-07-22$0.04$0.0441,239
2020-07-21$0.03$0.0353,190
2020-07-20$0.03$0.03126,169
2020-07-17$0.04$0.04165,309
2020-07-16$0.04$0.04114,501
2020-07-15$0.04$0.04251,576
2020-07-14$0.04$0.0425,843
2020-07-13$0.05$0.05231,185
2020-07-10$0.05$0.05195,492
2020-07-09$0.05$0.0588,315
2020-07-08$0.05$0.0573,450
2020-07-07$0.05$0.05103,709
2020-07-06$0.05$0.05193,763
2020-07-02$0.06$0.065,309
2020-07-01$0.05$0.0543,700
2020-06-30$0.05$0.05161,396
2020-06-29$0.06$0.06104,435
2020-06-26$0.06$0.06117,004
2020-06-25$0.06$0.06225,995
2020-06-24$0.06$0.06681,639
2020-06-23$0.05$0.051,588,333
2020-06-22$0.09$0.092,326,743
2020-06-19$0.07$0.07942,367
2020-06-18$0.05$0.05249,419
2020-06-17$0.05$0.05640,044
2020-06-16$0.05$0.05917,994
2020-06-15$0.04$0.04700,912
2020-06-12$0.05$0.05455,382
2020-06-11$0.06$0.06433,753
2020-06-10$0.06$0.06240,328
2020-06-09$0.07$0.071,853,676
2020-06-08$0.05$0.05955,763
2020-06-05$0.04$0.042,147,608
2020-06-04$0.02$0.021,052
2020-06-03$0.02$0.0253,850
2020-06-02$0.02$0.020
2020-06-01$0.02$0.02503
2020-05-29$0.02$0.02138,752
2020-05-28$0.02$0.027,400
2020-05-27$0.02$0.02355
2020-05-26$0.02$0.021,306
2020-05-22$0.02$0.0212,165
2020-05-21$0.02$0.0219,000
2020-05-20$0.02$0.020
2020-05-19$0.02$0.0215,925
2020-05-18$0.02$0.027,320
2020-05-15$0.02$0.020
2020-05-14$0.02$0.0223,900
2020-05-13$0.02$0.020
2020-05-12$0.02$0.020
2020-05-11$0.02$0.0210,002
2020-05-08$0.02$0.0240,000
2020-05-07$0.01$0.010
2020-05-06$0.01$0.01140,000
2020-05-05$0.02$0.0232,002
2020-05-04$0.01$0.010
2020-05-01$0.01$0.0142,543
2020-04-30$0.01$0.0124,500
2020-04-29$0.01$0.0175,142
2020-04-28$0.01$0.0130,000
2020-04-27$0.01$0.01266,816
2020-04-24$0.02$0.0222,000
2020-04-23$0.02$0.020
2020-04-22$0.02$0.02147,510
2020-04-21$0.02$0.02121,775
2020-04-20$0.02$0.020
2020-04-17$0.02$0.020
2020-04-16$0.02$0.020
2020-04-15$0.02$0.020
2020-04-14$0.02$0.020
2020-04-13$0.02$0.020
2020-04-09$0.02$0.024,150
2020-04-08$0.02$0.02137,549
2020-04-07$0.02$0.021,000
2020-04-06$0.02$0.020
2020-04-03$0.02$0.020
2020-04-02$0.02$0.0251,060
2020-04-01$0.02$0.0213,861
2020-03-31$0.02$0.020
2020-03-30$0.02$0.020
2020-03-27$0.02$0.0210,017
2020-03-26$0.02$0.021,061
2020-03-25$0.02$0.02182,632
2020-03-24$0.02$0.02122,392
2020-03-23$0.02$0.02142,105
2020-03-20$0.03$0.033,000
2020-03-19$0.03$0.030
2020-03-18$0.03$0.030
2020-03-17$0.03$0.03137,067
2020-03-16$0.02$0.0230,006
2020-03-13$0.03$0.03250
2020-03-12$0.03$0.0387,401
2020-03-11$0.03$0.031,200
2020-03-10$0.03$0.0328,205
2020-03-09$0.03$0.0322,002
2020-03-06$0.03$0.035,001
2020-03-05$0.03$0.036,100
2020-03-04$0.03$0.0324,150
2020-03-03$0.03$0.03102,574
2020-03-02$0.03$0.03100,002
2020-02-28$0.03$0.0380,502
2020-02-27$0.03$0.039,003
2020-02-26$0.03$0.0314,998
2020-02-25$0.03$0.030
2020-02-24$0.03$0.0326,082
2020-02-21$0.03$0.037,863
2020-02-20$0.03$0.0322,400
2020-02-19$0.03$0.030
2020-02-18$0.03$0.0335,000
2020-02-14$0.04$0.044,001
2020-02-13$0.04$0.043,238
2020-02-12$0.03$0.0332,990
2020-02-11$0.03$0.033,000
2020-02-10$0.03$0.03102,522
2020-02-07$0.04$0.040
2020-02-06$0.04$0.042,029
2020-02-05$0.04$0.0484,467
2020-02-04$0.03$0.0361,533
2020-02-03$0.04$0.0436,928
2020-01-31$0.03$0.0322,913
2020-01-30$0.04$0.0446,390
2020-01-29$0.04$0.0436,700
2020-01-28$0.04$0.04105,301
2020-01-27$0.03$0.0312,007
2020-01-24$0.03$0.0323,149
2020-01-23$0.03$0.0331,072
2020-01-22$0.03$0.0333,013
2020-01-21$0.03$0.032,000
2020-01-17$0.03$0.037,603
2020-01-16$0.03$0.0320,302
2020-01-15$0.03$0.0326,334
2020-01-14$0.02$0.0210,000
2020-01-13$0.03$0.030
2020-01-10$0.03$0.030
2020-01-09$0.03$0.030
2020-01-08$0.03$0.032,000
2020-01-07$0.03$0.0311,004
2020-01-06$0.03$0.0329,005
2020-01-03$0.03$0.0319,000
2020-01-02$0.03$0.032,002