Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
2.040
+0.120 (6.25%)
At close: Oct 6, 2025, 4:00 PM EDT
2.000
-0.040 (-1.96%)
Pre-market: Oct 7, 2025, 4:47 AM EDT
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1.79 | 1.82 | 1.72 | 1.79 | 1.79 | 1.13% | 1,360,511 |
| Sep 17, 2025 | 1.79 | 1.90 | 1.74 | 1.77 | 1.77 | -0.56% | 2,598,330 |
| Sep 16, 2025 | 1.58 | 1.80 | 1.50 | 1.78 | 1.78 | -35.74% | 12,293,810 |
| Sep 15, 2025 | 3.41 | 3.45 | 2.77 | 2.77 | 2.77 | -28.61% | 2,601,551 |
| Sep 12, 2025 | 4.08 | 4.10 | 3.56 | 3.88 | 3.88 | -4.43% | 765,986 |
| 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 |