Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.300
-0.170 (-11.56%)
At close: Jan 30, 2026, 4:00 PM EST
1.320
+0.020 (1.52%)
After-hours: Jan 30, 2026, 7:54 PM EST
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.47 | 1.50 | 1.21 | 1.30 | 1.30 | -11.56% | 1,124,758 |
| Jan 29, 2026 | 1.54 | 1.55 | 1.46 | 1.47 | 1.47 | -2.65% | 261,645 |
| Jan 28, 2026 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 108,135 |
| Jan 27, 2026 | 1.55 | 1.58 | 1.48 | 1.54 | 1.54 | 0.65% | 204,435 |
| Jan 26, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -5.56% | 109,477 |
| Jan 23, 2026 | 1.68 | 1.70 | 1.60 | 1.62 | 1.62 | -2.99% | 197,153 |
| Jan 22, 2026 | 1.58 | 1.75 | 1.58 | 1.67 | 1.67 | 5.70% | 682,777 |
| Jan 21, 2026 | 1.48 | 1.58 | 1.44 | 1.58 | 1.58 | 9.72% | 269,345 |
| Jan 20, 2026 | 1.49 | 1.50 | 1.41 | 1.44 | 1.44 | -4.00% | 262,063 |
| Jan 16, 2026 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -1.32% | 224,642 |
| Jan 15, 2026 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 343,382 |
| Jan 14, 2026 | 1.60 | 1.62 | 1.52 | 1.55 | 1.55 | -1.90% | 324,452 |
| Jan 13, 2026 | 1.64 | 1.64 | 1.52 | 1.58 | 1.58 | -0.63% | 233,727 |
| Jan 12, 2026 | 1.60 | 1.63 | 1.55 | 1.59 | 1.59 | 0.63% | 181,954 |
| Jan 9, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 95,915 |
| Jan 8, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | - | 90,058 |
| Jan 7, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 124,276 |
| Jan 6, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 136,657 |
| Jan 5, 2026 | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | - | 212,622 |
| Jan 2, 2026 | 1.55 | 1.61 | 1.54 | 1.59 | 1.59 | 3.92% | 88,984 |
| Dec 31, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 153,256 |
| Dec 30, 2025 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 153,601 |
| Dec 29, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 185,360 |
| Dec 26, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | 107,876 |
| Dec 24, 2025 | 1.51 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 89,465 |
| Dec 23, 2025 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 165,213 |
| Dec 22, 2025 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 165,067 |
| Dec 19, 2025 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 210,935 |
| Dec 18, 2025 | 1.53 | 1.63 | 1.53 | 1.59 | 1.59 | 4.61% | 195,982 |
| Dec 17, 2025 | 1.57 | 1.62 | 1.52 | 1.52 | 1.52 | -3.18% | 104,522 |
| Dec 16, 2025 | 1.54 | 1.60 | 1.52 | 1.57 | 1.57 | 1.95% | 119,265 |
| Dec 15, 2025 | 1.62 | 1.65 | 1.53 | 1.54 | 1.54 | -4.94% | 232,761 |
| Dec 12, 2025 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -2.41% | 113,706 |
| Dec 11, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 174,300 |
| Dec 10, 2025 | 1.67 | 1.71 | 1.65 | 1.68 | 1.68 | 1.20% | 186,394 |
| Dec 9, 2025 | 1.65 | 1.67 | 1.61 | 1.66 | 1.66 | 1.22% | 185,863 |
| Dec 8, 2025 | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -2.38% | 230,741 |
| Dec 5, 2025 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 151,780 |
| Dec 4, 2025 | 1.74 | 1.77 | 1.69 | 1.70 | 1.70 | -1.73% | 222,869 |
| Dec 3, 2025 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 2.98% | 231,931 |
| Dec 2, 2025 | 1.73 | 1.76 | 1.59 | 1.68 | 1.68 | -2.33% | 313,185 |
| Dec 1, 2025 | 1.86 | 1.87 | 1.71 | 1.72 | 1.72 | -7.03% | 270,846 |
| 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 |