Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.110
-0.010 (-0.89%)
At close: Mar 13, 2026, 4:00 PM EDT
1.100
-0.010 (-0.90%)
After-hours: Mar 13, 2026, 7:49 PM EDT
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 59,961 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 105,414 |
| Mar 11, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 82,318 |
| Mar 10, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 102,359 |
| Mar 9, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | - | 97,186 |
| Mar 6, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | -0.88% | 137,703 |
| Mar 5, 2026 | 1.13 | 1.18 | 1.11 | 1.13 | 1.13 | -1.74% | 164,064 |
| Mar 4, 2026 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 65,022 |
| Mar 3, 2026 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -1.75% | 126,629 |
| Mar 2, 2026 | 1.10 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 76,398 |
| Feb 27, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | - | 112,767 |
| Feb 26, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 126,412 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | 2.68% | 118,153 |
| Feb 24, 2026 | 1.12 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 100,014 |
| Feb 23, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 93,465 |
| Feb 20, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 67,152 |
| Feb 19, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 90,620 |
| Feb 18, 2026 | 1.10 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 84,783 |
| Feb 17, 2026 | 1.11 | 1.14 | 1.08 | 1.10 | 1.10 | - | 100,644 |
| Feb 13, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 93,102 |
| Feb 12, 2026 | 1.14 | 1.14 | 1.07 | 1.09 | 1.09 | -4.39% | 163,988 |
| Feb 11, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -2.56% | 223,482 |
| Feb 10, 2026 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | 1.74% | 193,706 |
| Feb 9, 2026 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | - | 173,355 |
| Feb 6, 2026 | 1.07 | 1.19 | 1.07 | 1.15 | 1.15 | 2.22% | 283,115 |
| Feb 5, 2026 | 1.16 | 1.18 | 1.06 | 1.13 | 1.13 | -5.06% | 381,438 |
| Feb 4, 2026 | 1.20 | 1.22 | 1.14 | 1.19 | 1.19 | -1.25% | 211,641 |
| Feb 3, 2026 | 1.27 | 1.28 | 1.14 | 1.20 | 1.20 | -5.51% | 499,849 |
| Feb 2, 2026 | 1.32 | 1.35 | 1.23 | 1.27 | 1.27 | -2.31% | 214,408 |
| 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 |