Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
3.880
-0.180 (-4.43%)
At close: Sep 12, 2025, 4:00 PM EDT
3.940
+0.060 (1.55%)
After-hours: Sep 12, 2025, 7:35 PM EDT
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.08 | 4.10 | 3.82 | 3.88 | - | -4.43% | 212,415 |
| Sep 11, 2025 | 4.92 | 5.50 | 3.85 | 4.06 | 4.06 | -17.48% | 1,152,607 |
| Sep 10, 2025 | 4.44 | 5.08 | 4.40 | 4.92 | 4.92 | 12.33% | 391,555 |
| Sep 9, 2025 | 4.31 | 4.39 | 4.15 | 4.38 | 4.38 | 2.82% | 189,127 |
| Sep 8, 2025 | 4.11 | 4.38 | 4.04 | 4.26 | 4.26 | 6.77% | 424,981 |
| Sep 5, 2025 | 3.69 | 4.00 | 3.66 | 3.99 | 3.99 | 9.62% | 96,936 |
| Sep 4, 2025 | 3.84 | 3.90 | 3.55 | 3.64 | 3.64 | -6.19% | 163,209 |
| Sep 3, 2025 | 4.09 | 4.16 | 3.85 | 3.88 | 3.88 | -5.13% | 104,425 |
| Sep 2, 2025 | 3.73 | 4.15 | 3.70 | 4.09 | 4.09 | 8.49% | 330,245 |
| Aug 29, 2025 | 3.89 | 3.91 | 3.69 | 3.77 | 3.77 | -2.08% | 84,406 |
| Aug 28, 2025 | 3.97 | 4.00 | 3.83 | 3.85 | 3.85 | -1.28% | 118,583 |
| Aug 27, 2025 | 4.00 | 4.05 | 3.88 | 3.90 | 3.90 | -2.26% | 74,767 |
| Aug 26, 2025 | 4.08 | 4.29 | 3.91 | 3.99 | 3.99 | -2.68% | 136,665 |
| Aug 25, 2025 | 3.99 | 4.38 | 3.92 | 4.10 | 4.10 | 2.50% | 255,902 |
| Aug 22, 2025 | 4.05 | 4.08 | 3.80 | 4.00 | 4.00 | -3.15% | 316,921 |
| Aug 21, 2025 | 3.51 | 4.23 | 3.47 | 4.13 | 4.13 | 21.11% | 653,099 |
| Aug 20, 2025 | 3.26 | 3.42 | 3.16 | 3.41 | 3.41 | 4.28% | 100,818 |
| Aug 19, 2025 | 3.18 | 3.29 | 3.16 | 3.27 | 3.27 | 3.81% | 96,627 |
| Aug 18, 2025 | 3.07 | 3.16 | 2.98 | 3.15 | 3.15 | 3.62% | 108,459 |
| Aug 15, 2025 | 3.16 | 3.25 | 2.99 | 3.04 | 3.04 | -5.30% | 188,460 |
| Aug 14, 2025 | 3.22 | 3.27 | 3.12 | 3.21 | 3.21 | -0.93% | 115,720 |
| Aug 13, 2025 | 3.11 | 3.33 | 3.09 | 3.24 | 3.24 | 5.19% | 141,321 |
| Aug 12, 2025 | 2.96 | 3.09 | 2.93 | 3.08 | 3.08 | 5.12% | 98,586 |
| Aug 11, 2025 | 2.93 | 2.99 | 2.87 | 2.93 | 2.93 | 0.69% | 93,273 |
| Aug 8, 2025 | 2.93 | 2.96 | 2.87 | 2.91 | 2.91 | -0.68% | 73,362 |
| Aug 7, 2025 | 3.01 | 3.05 | 2.91 | 2.93 | 2.93 | -2.33% | 75,898 |
| Aug 6, 2025 | 3.03 | 3.06 | 2.96 | 3.00 | 3.00 | -1.64% | 44,809 |
| Aug 5, 2025 | 3.02 | 3.09 | 2.98 | 3.05 | 3.05 | 0.99% | 50,817 |
| Aug 4, 2025 | 2.98 | 3.07 | 2.95 | 3.02 | 3.02 | 2.37% | 111,051 |
| Aug 1, 2025 | 3.00 | 3.01 | 2.92 | 2.95 | 2.95 | -1.99% | 62,574 |
| Jul 31, 2025 | 3.01 | 3.21 | 2.99 | 3.01 | 3.01 | -0.33% | 73,388 |
| Jul 30, 2025 | 3.11 | 3.12 | 2.99 | 3.02 | 3.02 | -1.95% | 92,024 |
| Jul 29, 2025 | 3.30 | 3.38 | 3.08 | 3.08 | 3.08 | -5.81% | 209,545 |
| Jul 28, 2025 | 3.44 | 3.47 | 3.25 | 3.27 | 3.27 | -3.25% | 65,159 |
| Jul 25, 2025 | 3.49 | 3.49 | 3.37 | 3.38 | 3.38 | -2.31% | 48,875 |
| Jul 24, 2025 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -1.14% | 76,144 |
| Jul 23, 2025 | 3.57 | 3.59 | 3.49 | 3.50 | 3.50 | -0.85% | 130,923 |
| Jul 22, 2025 | 3.53 | 3.57 | 3.47 | 3.53 | 3.53 | 1.15% | 340,868 |
| Jul 21, 2025 | 3.47 | 3.55 | 3.44 | 3.49 | 3.49 | 1.75% | 121,608 |
| Jul 18, 2025 | 3.43 | 3.47 | 3.40 | 3.43 | 3.43 | 0.88% | 69,717 |
| Jul 17, 2025 | 3.45 | 3.47 | 3.36 | 3.40 | 3.40 | - | 129,615 |
| Jul 16, 2025 | 3.38 | 3.44 | 3.33 | 3.40 | 3.40 | 0.59% | 106,886 |
| Jul 15, 2025 | 3.40 | 3.43 | 3.34 | 3.38 | 3.38 | -0.29% | 107,157 |
| Jul 14, 2025 | 3.43 | 3.43 | 3.31 | 3.39 | 3.39 | -0.29% | 61,254 |
| Jul 11, 2025 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | - | 60,560 |
| Jul 10, 2025 | 3.35 | 3.43 | 3.34 | 3.40 | 3.40 | 1.49% | 78,844 |
| Jul 9, 2025 | 3.35 | 3.40 | 3.34 | 3.35 | 3.35 | 0.90% | 78,683 |
| Jul 8, 2025 | 3.24 | 3.40 | 3.22 | 3.32 | 3.32 | 0.91% | 75,798 |
| Jul 7, 2025 | 3.38 | 3.40 | 3.23 | 3.29 | 3.29 | -2.37% | 53,040 |
| Jul 3, 2025 | 3.44 | 3.45 | 3.37 | 3.37 | 3.37 | -0.88% | 52,291 |