Bionano Genomics, Inc. (BMV:BNGO)
Mexico · Delayed Price · Currency is MXN 21.50
+1.00 (4.88%)
At close: May 22, 2026
BMV:BNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -5.70% | 664 |
| May 13, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -5.40% | 17 |
| May 11, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | 245 |
| May 8, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 9.43% | 5 |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 32 |
| Apr 29, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.76% | 50 |
| Apr 28, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.59% | 164 |
| Apr 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.82% | 8 |
| Apr 21, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.26% | 14 |
| Apr 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 15.06% | 5 |
| Apr 10, 2026 | 20.55 | 20.55 | 19.99 | 19.99 | 19.99 | -2.49% | 245 |
| Mar 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.43% | 101 |
| Mar 26, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 6.38% | 20 |
| Mar 19, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.28% | 100 |
| Mar 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.45% | 15 |
| Mar 17, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.45% | 235 |
| Mar 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.44% | 15 |
| Mar 9, 2026 | 20.18 | 20.18 | 20.18 | 20.19 | 20.19 | -0.79% | 23 |
| Mar 4, 2026 | 20.45 | 20.45 | 20.35 | 20.35 | 20.35 | 1.75% | 200 |
| Mar 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.05% | 50 |
| Feb 27, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.22% | 300 |
| Feb 26, 2026 | 19.99 | 19.99 | 19.99 | 19.75 | 19.75 | - | 100 |
| Feb 24, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 20 |
| Feb 23, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 100 |
| Feb 20, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.33% | 150 |
| Feb 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.69% | 356 |
| Feb 12, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.60% | 25 |
| Feb 11, 2026 | 20.20 | 20.20 | 20.20 | 20.13 | 20.13 | 0.70% | 100 |
| Feb 9, 2026 | 20.10 | 20.10 | 20.10 | 19.99 | 19.99 | -13.09% | 45 |
| Feb 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 30 |
| Jan 30, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.95% | 595 |
| Jan 28, 2026 | 25.99 | 25.99 | 25.25 | 25.25 | 25.25 | -4.72% | 83 |
| Jan 27, 2026 | 26.52 | 26.52 | 26.50 | 26.50 | 26.50 | -4.50% | 56 |
| Jan 26, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -4.31% | 100 |
| Jan 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 9.39% | 8 |
| Jan 20, 2026 | 27.00 | 27.00 | 26.50 | 26.51 | 26.51 | -1.81% | 321 |
| Jan 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.90% | 25 |
| Jan 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 175 |
| Jan 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 95 |
| Jan 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.52% | 196 |
| Jan 6, 2026 | 28.80 | 28.80 | 28.75 | 28.75 | 28.75 | - | 55 |
| Jan 5, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 4.97% | 99 |
| Dec 30, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -1.47% | 10 |
| Dec 23, 2025 | 28.82 | 28.82 | 27.80 | 27.80 | 27.80 | -10.32% | 306 |
| Dec 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.64% | 10 |
| Dec 9, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | 9 |
| 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 |