Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.800
+0.010 (0.56%)
At close: Oct 31, 2025, 4:00 PM EDT
1.820
+0.020 (1.11%)
After-hours: Oct 31, 2025, 7:57 PM EDT
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.85 | 1.86 | 1.78 | 1.80 | - | 0.56% | 230,368 |
| 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 |
| Oct 28, 2025 | 1.91 | 1.95 | 1.86 | 1.87 | 1.87 | -2.09% | 377,832 |
| Oct 27, 2025 | 1.94 | 1.97 | 1.90 | 1.91 | 1.91 | -1.04% | 294,835 |
| Oct 24, 2025 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | 1.05% | 248,276 |
| Oct 23, 2025 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 321,494 |
| Oct 22, 2025 | 1.89 | 1.94 | 1.85 | 1.92 | 1.92 | 1.05% | 361,961 |
| Oct 21, 2025 | 1.96 | 1.97 | 1.89 | 1.90 | 1.90 | -4.04% | 369,637 |
| Oct 20, 2025 | 1.96 | 2.02 | 1.94 | 1.98 | 1.98 | 4.21% | 379,114 |
| Oct 17, 2025 | 1.94 | 1.98 | 1.89 | 1.90 | 1.90 | -4.52% | 447,235 |
| Oct 16, 2025 | 2.12 | 2.15 | 1.99 | 1.99 | 1.99 | -5.91% | 378,434 |
| Oct 15, 2025 | 2.11 | 2.16 | 2.04 | 2.12 | 2.12 | 1.20% | 455,723 |
| Oct 14, 2025 | 1.93 | 2.12 | 1.91 | 2.09 | 2.09 | 6.63% | 555,751 |
| Oct 13, 2025 | 1.97 | 2.01 | 1.90 | 1.96 | 1.96 | 0.51% | 522,223 |
| Oct 10, 2025 | 2.11 | 2.13 | 1.94 | 1.95 | 1.95 | -8.45% | 670,642 |
| Oct 9, 2025 | 1.99 | 2.15 | 1.99 | 2.13 | 2.13 | 7.58% | 701,457 |
| Oct 8, 2025 | 1.99 | 2.06 | 1.97 | 1.98 | 1.98 | -1.49% | 557,460 |
| Oct 7, 2025 | 2.05 | 2.07 | 1.93 | 2.01 | 2.01 | -1.47% | 843,384 |
| 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 |