Bionano Genomics, Inc. (BMV:BNGO)
Mexico · Delayed Price · Currency is MXN 31.00
-2.21 (-6.65%)
At close: Dec 3, 2025
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.65% | 200 |
| Dec 1, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 10.74% | 10 |
| Nov 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 5.01% | 50 |
| Nov 21, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -2.19% | 3,604 |
| Nov 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.28% | 23 |
| Nov 11, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 4.10% | 50 |
| Nov 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -6.45% | 131 |
| Nov 6, 2025 | 31.01 | 31.01 | 31.00 | 31.00 | 31.00 | -3.13% | 75 |
| Nov 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 10 |
| Oct 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.45% | 30 |
| Oct 21, 2025 | 36.25 | 36.25 | 35.80 | 36.25 | 36.25 | -0.68% | 2,523 |
| Oct 20, 2025 | 36.00 | 36.50 | 35.12 | 36.50 | 36.50 | -1.35% | 107 |
| Oct 16, 2025 | 38.00 | 38.00 | 37.75 | 37.00 | 37.00 | -0.11% | 71 |
| Oct 14, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 2.18% | 30 |
| Oct 13, 2025 | 36.00 | 36.00 | 35.00 | 36.25 | 36.25 | -7.05% | 71 |
| Oct 9, 2025 | 37.20 | 38.10 | 37.20 | 39.00 | 39.00 | 5.41% | 1,020 |
| Oct 7, 2025 | 39.00 | 39.00 | 36.50 | 37.00 | 37.00 | -5.13% | 29 |
| Oct 6, 2025 | 36.90 | 37.50 | 36.90 | 39.00 | 39.00 | 14.57% | 1,137 |
| Oct 3, 2025 | 34.92 | 35.96 | 34.92 | 34.04 | 34.04 | 9.81% | 51 |
| Oct 1, 2025 | 31.30 | 31.30 | 31.30 | 31.00 | 31.00 | - | 15,619 |
| Sep 30, 2025 | 30.80 | 30.80 | 30.80 | 31.00 | 31.00 | -0.96% | 30 |
| Sep 29, 2025 | 31.00 | 31.00 | 31.00 | 31.30 | 31.30 | 0.32% | 480 |
| Sep 26, 2025 | 30.85 | 31.20 | 30.85 | 31.20 | 31.20 | -2.50% | 1,468 |
| Sep 24, 2025 | 30.97 | 31.50 | 30.97 | 32.00 | 32.00 | 3.36% | 305 |
| Sep 23, 2025 | 32.50 | 32.50 | 31.30 | 30.96 | 30.96 | -5.84% | 5,174 |
| Sep 22, 2025 | 34.00 | 35.00 | 32.87 | 32.88 | 32.88 | -3.29% | 1,043 |
| Sep 18, 2025 | 35.00 | 36.50 | 34.00 | 34.00 | 34.00 | 3.03% | 2,230 |
| Sep 17, 2025 | 33.50 | 35.00 | 33.00 | 33.00 | 33.00 | -52.86% | 10,727 |
| Sep 12, 2025 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | -14.63% | 90 |
| Sep 11, 2025 | 93.95 | 93.96 | 82.00 | 82.00 | 82.00 | 2.51% | 174 |
| Sep 8, 2025 | 78.00 | 79.99 | 78.00 | 79.99 | 79.99 | 8.09% | 138 |
| Sep 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 25.96% | 15 |
| Aug 18, 2025 | 58.99 | 58.99 | 58.50 | 58.75 | 58.75 | 3.07% | 358 |
| Aug 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | 22 |
| Aug 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 50 |
| Jul 31, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -19.25% | 5 |