Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.200
-0.040 (-3.23%)
At close: Sep 4, 2026, 4:00 PM EDT
1.210
+0.010 (0.83%)
After-hours: Sep 4, 2026, 7:37 PM EDT
Bionano Genomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 174,891 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 191,479 |
| Sep 2, 2026 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | 4.10% | 299,215 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | - | 207,101 |
| Aug 31, 2026 | 1.18 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | 176,062 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 179,510 |
| Aug 27, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | - | 167,705 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 152,937 |
| Aug 25, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 115,346 |
| Aug 24, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 132,024 |
| Aug 21, 2026 | 1.22 | 1.26 | 1.18 | 1.20 | 1.20 | -0.83% | 186,682 |
| Aug 20, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 111,246 |
| Aug 19, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 4.24% | 243,389 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.14 | 1.18 | 1.18 | -0.84% | 176,932 |
| Aug 17, 2026 | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 126,152 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.13 | 1.18 | 1.18 | - | 82,155 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 163,367 |
| Aug 12, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 77,137 |
| Aug 11, 2026 | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | 2.59% | 132,463 |
| Aug 10, 2026 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | - | 239,504 |
| Aug 7, 2026 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 75,790 |
| Aug 6, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | 2.80% | 56,683 |
| Aug 5, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -4.46% | 78,017 |
| Aug 4, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 0.45% | 95,760 |
| Aug 3, 2026 | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | 4.21% | 298,037 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | 0.94% | 236,985 |
| Jul 30, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 165,588 |
| Jul 29, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 54,335 |
| Jul 28, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 90,796 |
| Jul 27, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 125,125 |
| Jul 24, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | - | 99,992 |
| Jul 23, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 74,974 |
| Jul 22, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 68,377 |
| Jul 21, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.44% | 76,033 |
| Jul 20, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -2.17% | 69,457 |
| 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 |