Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.580
-0.020 (-1.25%)
At close: Jan 9, 2026, 4:00 PM EST
1.600
+0.020 (1.27%)
After-hours: Jan 9, 2026, 7:14 PM EST
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |