Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
3.240
+0.160 (5.19%)
At close: Aug 13, 2025, 4:00 PM
3.320
+0.080 (2.47%)
After-hours: Aug 13, 2025, 7:49 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.11 | 3.33 | 3.09 | 3.24 | 3.24 | 5.19% | 138,577 |
| 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 |
| Jul 2, 2025 | 3.31 | 3.46 | 3.29 | 3.40 | 3.40 | 3.03% | 130,827 |
| Jul 1, 2025 | 3.31 | 3.40 | 3.25 | 3.30 | 3.30 | 0.61% | 64,553 |
| Jun 30, 2025 | 3.31 | 3.40 | 3.27 | 3.28 | 3.28 | -0.30% | 45,775 |
| Jun 27, 2025 | 3.30 | 3.45 | 3.24 | 3.29 | 3.29 | - | 39,589 |
| Jun 26, 2025 | 3.47 | 3.47 | 3.18 | 3.29 | 3.29 | -2.66% | 192,180 |
| Jun 25, 2025 | 3.40 | 3.44 | 3.32 | 3.38 | 3.38 | 4.00% | 101,944 |
| Jun 24, 2025 | 3.33 | 3.41 | 3.24 | 3.25 | 3.25 | -0.61% | 157,727 |
| Jun 23, 2025 | 3.27 | 3.30 | 3.18 | 3.27 | 3.27 | 2.19% | 67,131 |
| Jun 20, 2025 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -3.61% | 78,588 |
| Jun 18, 2025 | 3.35 | 3.40 | 3.19 | 3.32 | 3.32 | 1.84% | 74,962 |
| Jun 17, 2025 | 3.50 | 3.52 | 3.25 | 3.26 | 3.26 | -7.91% | 115,456 |
| Jun 16, 2025 | 3.70 | 3.70 | 3.52 | 3.54 | 3.54 | -3.01% | 115,077 |
| Jun 13, 2025 | 3.65 | 3.71 | 3.55 | 3.65 | 3.65 | -1.35% | 51,214 |
| Jun 12, 2025 | 3.67 | 3.78 | 3.66 | 3.70 | 3.70 | 0.82% | 74,043 |
| Jun 11, 2025 | 3.66 | 3.78 | 3.60 | 3.67 | 3.67 | - | 42,894 |
| Jun 10, 2025 | 3.72 | 3.78 | 3.64 | 3.67 | 3.67 | - | 62,433 |
| Jun 9, 2025 | 3.75 | 3.76 | 3.63 | 3.67 | 3.67 | -2.13% | 57,997 |
| Jun 6, 2025 | 3.75 | 3.78 | 3.70 | 3.75 | 3.75 | 1.90% | 49,866 |
| Jun 5, 2025 | 3.75 | 3.78 | 3.67 | 3.68 | 3.68 | -0.54% | 63,705 |
| Jun 4, 2025 | 3.72 | 3.77 | 3.66 | 3.70 | 3.70 | 0.27% | 74,340 |
| Jun 3, 2025 | 3.66 | 3.76 | 3.66 | 3.69 | 3.69 | 0.27% | 74,801 |