Bionano Genomics, Inc. (BMV:BNGO)
Mexico · Delayed Price · Currency is MXN 30.18
-1.32 (-4.19%)
At close: Sep 18, 2026
BMV:BNGO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 28.00 | 31.50 | 28.00 | 31.50 | 31.50 | 6.89% | 2,889 |
| Sep 15, 2026 | 24.00 | 31.00 | 24.00 | 29.47 | 29.47 | 35.18% | 2,946 |
| Sep 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 5 |
| Sep 2, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 10.06% | 2,843 |
| Aug 28, 2026 | 19.99 | 19.99 | 19.85 | 19.99 | 19.99 | -4.81% | 501 |
| Aug 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,498 |
| Aug 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.05% | 5 |
| Aug 14, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 4.71% | 150 |
| Jul 30, 2026 | 19.31 | 19.31 | 19.00 | 19.09 | 19.09 | -2.10% | 230 |
| Jul 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | 20 |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Jul 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.45% | 80 |
| Jul 6, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.50% | 12 |
| Jun 30, 2026 | 21.00 | 21.00 | 19.99 | 19.99 | 19.99 | 0.35% | 256 |
| Jun 26, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.61% | 100 |
| Jun 22, 2026 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.98% | 780 |
| Jun 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 27 |
| Jun 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% | 10 |
| Jun 11, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.24% | 100 |
| Jun 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -8.07% | 25 |
| Jun 3, 2026 | 22.30 | 22.30 | 22.00 | 22.30 | 22.30 | -3.04% | 672 |
| May 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.93% | 101 |
| May 27, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.05% | 99 |
| May 22, 2026 | 21.33 | 21.50 | 21.33 | 21.50 | 21.50 | 4.88% | 345 |
| 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 |