Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
3.411
+0.145 (4.37%)
Mar 14, 2025, 10:03 AM EDT - Market open
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 3.35 | 3.36 | 3.33 | 3.33 | - | 0.30% | 3,710 |
| Mar 13, 2025 | 3.60 | 3.73 | 3.30 | 3.32 | 3.32 | -8.03% | 56,828 |
| Mar 12, 2025 | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | -1.63% | 51,231 |
| Mar 11, 2025 | 3.71 | 3.76 | 3.46 | 3.67 | 3.67 | -1.34% | 108,161 |
| Mar 10, 2025 | 4.09 | 4.17 | 3.66 | 3.72 | 3.72 | -8.82% | 58,179 |
| Mar 7, 2025 | 4.00 | 4.25 | 4.00 | 4.08 | 4.08 | -0.49% | 93,796 |
| Mar 6, 2025 | 4.05 | 4.22 | 3.93 | 4.10 | 4.10 | - | 69,284 |
| Mar 5, 2025 | 3.89 | 4.20 | 3.80 | 4.10 | 4.10 | 3.80% | 132,706 |
| Mar 4, 2025 | 3.93 | 4.05 | 3.73 | 3.95 | 3.95 | -1.25% | 102,470 |
| Mar 3, 2025 | 4.24 | 4.39 | 3.92 | 4.00 | 4.00 | -3.85% | 234,960 |
| Feb 28, 2025 | 4.38 | 4.51 | 4.10 | 4.16 | 4.16 | -5.02% | 89,780 |
| Feb 27, 2025 | 4.64 | 4.65 | 4.33 | 4.38 | 4.38 | -6.41% | 120,134 |
| Feb 26, 2025 | 4.69 | 4.85 | 4.64 | 4.68 | 4.68 | -0.43% | 112,963 |
| Feb 25, 2025 | 4.91 | 4.92 | 4.46 | 4.70 | 4.70 | -5.24% | 145,879 |
| Feb 24, 2025 | 5.27 | 5.30 | 4.84 | 4.96 | 4.96 | -7.46% | 138,537 |
| Feb 21, 2025 | 5.30 | 5.38 | 5.14 | 5.36 | 5.36 | 0.37% | 78,886 |
| Feb 20, 2025 | 5.58 | 5.58 | 5.20 | 5.34 | 5.34 | -3.61% | 109,294 |
| Feb 19, 2025 | 5.70 | 5.85 | 5.45 | 5.54 | 5.54 | -3.32% | 131,649 |
| Feb 18, 2025 | 5.87 | 6.07 | 5.67 | 5.73 | 5.73 | -0.52% | 143,320 |
| Feb 14, 2025 | 5.47 | 6.32 | 5.47 | 5.76 | 5.76 | 4.16% | 364,821 |
| Feb 13, 2025 | 5.37 | 5.62 | 5.23 | 5.53 | 5.53 | 2.98% | 61,418 |
| Feb 12, 2025 | 5.35 | 5.46 | 5.05 | 5.37 | 5.37 | -0.56% | 144,751 |
| Feb 11, 2025 | 5.23 | 5.50 | 5.16 | 5.40 | 5.40 | 3.45% | 128,626 |
| Feb 10, 2025 | 5.80 | 5.84 | 5.19 | 5.22 | 5.22 | -10.62% | 187,237 |
| Feb 7, 2025 | 5.67 | 5.95 | 5.55 | 5.84 | 5.84 | 2.10% | 116,047 |
| Feb 6, 2025 | 5.44 | 6.17 | 5.38 | 5.72 | 5.72 | 6.32% | 437,886 |
| Feb 5, 2025 | 4.99 | 5.54 | 4.93 | 5.38 | 5.38 | 7.60% | 392,151 |
| Feb 4, 2025 | 5.30 | 5.33 | 4.84 | 5.00 | 5.00 | -5.66% | 251,292 |
| Feb 3, 2025 | 5.10 | 5.41 | 4.75 | 5.30 | 5.30 | 2.12% | 234,480 |
| Jan 31, 2025 | 5.65 | 5.89 | 5.12 | 5.19 | 5.19 | -9.74% | 233,718 |
| Jan 30, 2025 | 5.04 | 5.85 | 5.04 | 5.75 | 5.75 | 11.87% | 386,924 |
| Jan 29, 2025 | 5.03 | 5.49 | 4.95 | 5.14 | 5.14 | 1.38% | 479,569 |
| Jan 28, 2025 | 5.70 | 5.76 | 5.00 | 5.07 | 5.07 | -12.89% | 616,015 |
| Jan 27, 2025 | 6.98 | 6.98 | 5.75 | 5.82 | 5.82 | -20.16% | 554,206 |
| Jan 24, 2025 | 7.94 | 7.98 | 6.94 | 7.29 | 7.29 | -8.16% | 285,360 |
| Jan 23, 2025 | 10.32 | 10.40 | 7.84 | 7.94 | 7.94 | -28.68% | 566,972 |
| Jan 22, 2025 | 11.40 | 11.40 | 10.68 | 11.13 | 11.13 | 3.00% | 131,141 |
| Jan 21, 2025 | 11.47 | 11.55 | 10.41 | 10.81 | 10.81 | -6.88% | 141,558 |
| Jan 17, 2025 | 12.40 | 12.57 | 11.12 | 11.60 | 11.60 | -5.89% | 122,022 |
| Jan 16, 2025 | 12.06 | 12.48 | 10.64 | 12.33 | 12.33 | 3.47% | 256,510 |
| Jan 15, 2025 | 12.60 | 13.20 | 11.64 | 11.92 | 11.92 | -3.22% | 197,198 |
| Jan 14, 2025 | 13.32 | 15.60 | 12.00 | 12.31 | 12.31 | -7.94% | 148,948 |
| Jan 13, 2025 | 13.34 | 13.49 | 12.20 | 13.37 | 13.37 | -1.63% | 171,104 |
| Jan 10, 2025 | 13.81 | 14.15 | 12.60 | 13.60 | 13.60 | -0.31% | 115,357 |
| Jan 8, 2025 | 15.60 | 16.02 | 12.67 | 13.64 | 13.64 | -15.88% | 366,655 |
| Jan 7, 2025 | 16.78 | 16.79 | 15.06 | 16.21 | 16.21 | -3.40% | 212,964 |
| Jan 6, 2025 | 19.36 | 19.68 | 15.99 | 16.78 | 16.78 | -11.68% | 532,443 |
| Jan 3, 2025 | 18.60 | 22.80 | 16.60 | 19.00 | 19.00 | 24.05% | 1,436,853 |
| Jan 2, 2025 | 17.99 | 18.91 | 15.00 | 15.32 | 15.32 | -11.48% | 219,113 |
| Dec 31, 2024 | 21.60 | 21.78 | 15.00 | 17.30 | 17.30 | 0.80% | 645,961 |