Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.210
-0.040 (-3.20%)
May 14, 2026, 11:13 AM EDT - Market open
Bionano Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.28 | 1.29 | 1.22 | 1.25 | - | - | 91,590 |
| May 13, 2026 | 1.27 | 1.33 | 1.24 | 1.25 | 1.25 | -0.79% | 367,416 |
| May 12, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 150,171 |
| May 11, 2026 | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | -1.55% | 176,985 |
| May 8, 2026 | 1.35 | 1.38 | 1.29 | 1.29 | 1.29 | -3.01% | 150,268 |
| May 7, 2026 | 1.26 | 1.37 | 1.25 | 1.33 | 1.33 | 4.72% | 234,618 |
| May 6, 2026 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 2.42% | 115,399 |
| May 5, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | - | 89,168 |
| May 4, 2026 | 1.20 | 1.28 | 1.20 | 1.24 | 1.24 | 5.08% | 186,355 |
| May 1, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 92,509 |
| Apr 30, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | - | 130,059 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 120,228 |
| Apr 28, 2026 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 71,946 |
| Apr 27, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 73,391 |
| Apr 24, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | - | 91,663 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 146,688 |
| Apr 22, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 97,405 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 143,277 |
| Apr 20, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 141,126 |
| Apr 17, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 134,844 |
| Apr 16, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 96,733 |
| Apr 15, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 5.79% | 146,809 |
| Apr 14, 2026 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 2.54% | 209,042 |
| Apr 13, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 110,226 |
| Apr 10, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 82,042 |
| Apr 9, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 112,459 |
| Apr 8, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 77,360 |
| Apr 7, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 108,919 |
| Apr 6, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 178,006 |
| Apr 2, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 118,709 |
| Apr 1, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 1.71% | 105,870 |
| Mar 31, 2026 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 109,818 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 99,915 |
| Mar 27, 2026 | 1.15 | 1.18 | 1.09 | 1.16 | 1.16 | 0.87% | 327,003 |
| Mar 26, 2026 | 1.18 | 1.23 | 1.14 | 1.15 | 1.15 | -4.17% | 509,914 |
| Mar 25, 2026 | 1.18 | 1.21 | 1.11 | 1.20 | 1.20 | 1.69% | 584,376 |
| Mar 24, 2026 | 1.30 | 1.32 | 1.18 | 1.18 | 1.18 | -19.18% | 1,847,298 |
| Mar 23, 2026 | 1.14 | 1.47 | 1.14 | 1.46 | 1.46 | 26.96% | 4,127,310 |
| Mar 20, 2026 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 392,903 |
| Mar 19, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | - | 42,075 |
| Mar 18, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 46,600 |
| Mar 17, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 66,311 |
| Mar 16, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 90,661 |
| 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 |