Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.850
+0.040 (2.21%)
Nov 28, 2025, 1:00 PM EST - Market closed
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.83 | 1.88 | 1.81 | 1.85 | 1.85 | 2.21% | 202,450 |
| Nov 26, 2025 | 1.74 | 1.83 | 1.65 | 1.81 | 1.81 | 4.02% | 280,277 |
| Nov 25, 2025 | 1.68 | 1.75 | 1.65 | 1.74 | 1.74 | 3.57% | 239,119 |
| Nov 24, 2025 | 1.62 | 1.69 | 1.57 | 1.68 | 1.68 | 3.70% | 246,161 |
| Nov 21, 2025 | 1.49 | 1.65 | 1.45 | 1.62 | 1.62 | 8.72% | 367,570 |
| Nov 20, 2025 | 1.57 | 1.62 | 1.48 | 1.49 | 1.49 | -3.25% | 279,441 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 154,237 |
| Nov 18, 2025 | 1.50 | 1.59 | 1.46 | 1.55 | 1.55 | 3.33% | 182,602 |
| Nov 17, 2025 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -1.32% | 364,082 |
| Nov 14, 2025 | 1.55 | 1.76 | 1.50 | 1.52 | 1.52 | 3.40% | 837,204 |
| Nov 13, 2025 | 1.60 | 1.64 | 1.47 | 1.47 | 1.47 | -8.13% | 576,826 |
| Nov 12, 2025 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 301,412 |
| Nov 11, 2025 | 1.64 | 1.67 | 1.60 | 1.62 | 1.62 | - | 194,338 |
| Nov 10, 2025 | 1.65 | 1.70 | 1.61 | 1.62 | 1.62 | -0.61% | 253,985 |
| Nov 7, 2025 | 1.61 | 1.63 | 1.52 | 1.63 | 1.63 | 1.24% | 278,689 |
| Nov 6, 2025 | 1.70 | 1.70 | 1.57 | 1.61 | 1.61 | -4.73% | 350,358 |
| Nov 5, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 164,152 |
| Nov 4, 2025 | 1.71 | 1.73 | 1.66 | 1.70 | 1.70 | -1.16% | 329,069 |
| Nov 3, 2025 | 1.80 | 1.81 | 1.71 | 1.72 | 1.72 | -4.44% | 379,937 |
| Oct 31, 2025 | 1.85 | 1.86 | 1.78 | 1.80 | 1.80 | 0.56% | 230,599 |
| Oct 30, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.65% | 220,153 |
| Oct 29, 2025 | 1.88 | 1.89 | 1.81 | 1.82 | 1.82 | -2.67% | 314,496 |
| Oct 28, 2025 | 1.91 | 1.95 | 1.86 | 1.87 | 1.87 | -2.09% | 377,832 |
| Oct 27, 2025 | 1.94 | 1.97 | 1.90 | 1.91 | 1.91 | -1.04% | 294,835 |
| Oct 24, 2025 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | 1.05% | 248,276 |
| Oct 23, 2025 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 321,494 |
| Oct 22, 2025 | 1.89 | 1.94 | 1.85 | 1.92 | 1.92 | 1.05% | 361,961 |
| Oct 21, 2025 | 1.96 | 1.97 | 1.89 | 1.90 | 1.90 | -4.04% | 369,637 |
| Oct 20, 2025 | 1.96 | 2.02 | 1.94 | 1.98 | 1.98 | 4.21% | 379,114 |
| Oct 17, 2025 | 1.94 | 1.98 | 1.89 | 1.90 | 1.90 | -4.52% | 447,235 |
| Oct 16, 2025 | 2.12 | 2.15 | 1.99 | 1.99 | 1.99 | -5.91% | 378,434 |
| Oct 15, 2025 | 2.11 | 2.16 | 2.04 | 2.12 | 2.12 | 1.20% | 455,723 |
| Oct 14, 2025 | 1.93 | 2.12 | 1.91 | 2.09 | 2.09 | 6.63% | 555,751 |
| Oct 13, 2025 | 1.97 | 2.01 | 1.90 | 1.96 | 1.96 | 0.51% | 522,223 |
| Oct 10, 2025 | 2.11 | 2.13 | 1.94 | 1.95 | 1.95 | -8.45% | 670,642 |
| Oct 9, 2025 | 1.99 | 2.15 | 1.99 | 2.13 | 2.13 | 7.58% | 701,457 |
| Oct 8, 2025 | 1.99 | 2.06 | 1.97 | 1.98 | 1.98 | -1.49% | 557,460 |
| Oct 7, 2025 | 2.05 | 2.07 | 1.93 | 2.01 | 2.01 | -1.47% | 843,384 |
| Oct 6, 2025 | 1.97 | 2.04 | 1.93 | 2.04 | 2.04 | 6.25% | 800,705 |
| Oct 3, 2025 | 1.89 | 1.97 | 1.86 | 1.92 | 1.92 | 1.59% | 810,570 |
| Oct 2, 2025 | 1.76 | 1.89 | 1.74 | 1.89 | 1.89 | 8.62% | 1,034,246 |
| Oct 1, 2025 | 1.72 | 1.79 | 1.68 | 1.74 | 1.74 | 1.75% | 639,419 |
| Sep 30, 2025 | 1.75 | 1.78 | 1.66 | 1.71 | 1.71 | - | 497,042 |
| Sep 29, 2025 | 1.67 | 1.73 | 1.63 | 1.71 | 1.71 | 3.01% | 756,106 |
| Sep 26, 2025 | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -2.92% | 469,556 |
| Sep 25, 2025 | 1.77 | 1.77 | 1.68 | 1.71 | 1.71 | -2.84% | 548,518 |
| Sep 24, 2025 | 1.71 | 1.77 | 1.67 | 1.76 | 1.76 | 4.76% | 724,630 |
| Sep 23, 2025 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -4.55% | 1,043,710 |
| Sep 22, 2025 | 1.79 | 1.83 | 1.70 | 1.76 | 1.76 | -1.68% | 1,551,836 |
| Sep 19, 2025 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | - | 914,776 |