Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.135
-0.015 (-1.30%)
Jul 20, 2026, 2:23 PM EDT - Market open
Bionano Genomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | - | -1.74% | 48,075 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 71,018 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 43,498 |
| Jul 15, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 49,043 |
| Jul 14, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 79,939 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 90,281 |
| Jul 10, 2026 | 1.15 | 1.21 | 1.14 | 1.20 | 1.20 | 5.26% | 202,057 |
| Jul 9, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 128,728 |
| Jul 8, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 70,976 |
| Jul 7, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 91,081 |
| Jul 6, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 95,547 |
| Jul 2, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 213,780 |
| Jul 1, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 233,414 |
| Jun 30, 2026 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 243,540 |
| Jun 29, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 211,341 |
| Jun 26, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 194,195 |
| Jun 25, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 126,853 |
| Jun 24, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 94,249 |
| Jun 23, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 74,304 |
| Jun 22, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 68,807 |
| Jun 18, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 163,299 |
| Jun 17, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 112,134 |
| Jun 16, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 127,137 |
| Jun 15, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | - | 84,621 |
| Jun 12, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 150,061 |
| Jun 11, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 89,543 |
| Jun 10, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | - | 91,329 |
| Jun 9, 2026 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | -0.85% | 227,445 |
| Jun 8, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | - | 172,131 |
| Jun 5, 2026 | 1.25 | 1.26 | 1.17 | 1.17 | 1.17 | -7.14% | 212,373 |
| Jun 4, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 130,910 |
| Jun 3, 2026 | 1.26 | 1.38 | 1.23 | 1.30 | 1.30 | 3.17% | 251,354 |
| Jun 2, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 150,643 |
| Jun 1, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 122,100 |
| May 29, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 183,949 |
| May 28, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 1.63% | 158,880 |
| May 27, 2026 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 178,518 |
| May 26, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 159,554 |
| May 22, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 227,188 |
| May 21, 2026 | 1.24 | 1.30 | 1.23 | 1.23 | 1.23 | -0.81% | 188,167 |
| May 20, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 5.98% | 105,135 |
| May 19, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 108,044 |
| May 18, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 160,293 |
| 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 |