Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.170
+0.030 (2.63%)
At close: Jun 29, 2026, 4:00 PM EDT
1.170
0.00 (0.00%)
After-hours: Jun 29, 2026, 5:51 PM EDT
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 210,913 |
| Jun 26, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 193,881 |
| Jun 25, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 126,658 |
| Jun 24, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 93,631 |
| Jun 23, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 74,121 |
| Jun 22, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 66,337 |
| Jun 18, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 157,420 |
| Jun 17, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 110,850 |
| Jun 16, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 126,259 |
| Jun 15, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | - | 83,365 |
| Jun 12, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 149,120 |
| Jun 11, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 87,359 |
| Jun 10, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | - | 87,888 |
| Jun 9, 2026 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | -0.85% | 219,172 |
| Jun 8, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | - | 170,954 |
| Jun 5, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -7.14% | 208,619 |
| Jun 4, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 130,833 |
| Jun 3, 2026 | 1.26 | 1.38 | 1.23 | 1.30 | 1.30 | 3.17% | 247,780 |
| Jun 2, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 148,485 |
| Jun 1, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 120,433 |
| May 29, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 183,410 |
| May 28, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 157,188 |
| May 27, 2026 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 178,458 |
| May 26, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 158,114 |
| May 22, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 217,877 |
| May 21, 2026 | 1.24 | 1.30 | 1.23 | 1.23 | 1.23 | -0.81% | 187,525 |
| May 20, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 5.98% | 103,765 |
| May 19, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 107,516 |
| May 18, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 160,209 |
| May 15, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 198,299 |
| May 14, 2026 | 1.28 | 1.29 | 1.19 | 1.19 | 1.19 | -4.80% | 287,936 |
| May 13, 2026 | 1.27 | 1.33 | 1.24 | 1.25 | 1.25 | -0.79% | 369,123 |
| May 12, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 151,325 |
| May 11, 2026 | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | -1.55% | 177,529 |
| May 8, 2026 | 1.35 | 1.38 | 1.29 | 1.29 | 1.29 | -3.01% | 150,644 |
| May 7, 2026 | 1.26 | 1.37 | 1.25 | 1.33 | 1.33 | 4.72% | 235,205 |
| May 6, 2026 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 2.42% | 117,205 |
| May 5, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | - | 89,221 |
| May 4, 2026 | 1.20 | 1.28 | 1.20 | 1.24 | 1.24 | 5.08% | 197,157 |
| May 1, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 116,833 |
| Apr 30, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | - | 130,121 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 120,558 |
| Apr 28, 2026 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 72,888 |
| Apr 27, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 75,209 |
| Apr 24, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | - | 94,202 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 154,046 |
| Apr 22, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 99,146 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 149,098 |
| Apr 20, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 144,938 |
| Apr 17, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 136,301 |