Skip to main content
Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.120
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.100
-0.020 (-1.79%)
After-hours: Mar 9, 2026, 5:40 PM EDT

Bionano Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.101.111.081.11--0.89%85,325
Mar 6, 20261.111.121.091.121.12-0.88%137,703
Mar 5, 20261.131.181.111.131.13-1.74%164,064
Mar 4, 20261.141.161.111.151.152.68%65,022
Mar 3, 20261.121.131.081.121.12-1.75%126,629
Mar 2, 20261.101.161.101.141.14-0.87%76,398
Feb 27, 20261.161.181.131.151.15-112,767
Feb 26, 20261.161.161.141.151.15-126,412
Feb 25, 20261.151.181.141.151.152.68%118,153
Feb 24, 20261.121.161.101.121.12-0.88%100,014
Feb 23, 20261.131.141.091.131.13-0.88%93,465
Feb 20, 20261.151.171.131.141.14-1.72%67,152
Feb 19, 20261.151.171.131.161.161.75%90,620
Feb 18, 20261.101.151.081.141.143.64%84,783
Feb 17, 20261.111.141.081.101.10-100,644
Feb 13, 20261.101.141.081.101.100.92%93,102
Feb 12, 20261.141.141.071.091.09-4.39%163,988
Feb 11, 20261.181.191.111.141.14-2.56%223,482
Feb 10, 20261.161.231.161.171.171.74%193,706
Feb 9, 20261.151.181.121.151.15-173,355
Feb 6, 20261.071.191.071.151.152.22%283,115
Feb 5, 20261.161.181.061.131.13-5.06%381,438
Feb 4, 20261.201.221.141.191.19-1.25%211,641
Feb 3, 20261.271.281.141.201.20-5.51%499,849
Feb 2, 20261.321.351.231.271.27-2.31%214,408
Jan 30, 20261.471.501.211.301.30-11.56%1,124,758
Jan 29, 20261.541.551.461.471.47-2.65%261,645
Jan 28, 20261.531.551.511.511.51-1.95%108,135
Jan 27, 20261.551.581.481.541.540.65%204,435
Jan 26, 20261.611.611.531.531.53-5.56%109,477
Jan 23, 20261.681.701.601.621.62-2.99%197,153
Jan 22, 20261.581.751.581.671.675.70%682,777
Jan 21, 20261.481.581.441.581.589.72%269,345
Jan 20, 20261.491.501.411.441.44-4.00%262,063
Jan 16, 20261.521.551.481.501.50-1.32%224,642
Jan 15, 20261.581.581.501.521.52-1.94%343,382
Jan 14, 20261.601.621.521.551.55-1.90%324,452
Jan 13, 20261.641.641.521.581.58-0.63%233,727
Jan 12, 20261.601.631.551.591.590.63%181,954
Jan 9, 20261.601.621.581.581.58-1.25%95,915
Jan 8, 20261.591.621.591.601.60-90,058
Jan 7, 20261.601.621.591.601.60-0.62%124,276
Jan 6, 20261.591.621.581.611.611.26%136,657
Jan 5, 20261.591.641.571.591.59-212,622
Jan 2, 20261.551.611.541.591.593.92%88,984
Dec 31, 20251.501.541.501.531.532.00%153,256
Dec 30, 20251.481.521.471.501.500.67%153,601
Dec 29, 20251.501.531.491.491.49-1.97%185,360
Dec 26, 20251.511.531.501.521.52-107,876
Dec 24, 20251.511.561.501.521.52-0.65%89,465
Dec 23, 20251.551.571.521.531.53-2.55%165,213
Dec 22, 20251.591.621.561.571.57-1.88%165,067
Dec 19, 20251.591.621.571.601.600.63%210,935
Dec 18, 20251.531.631.531.591.594.61%195,982
Dec 17, 20251.571.621.521.521.52-3.18%104,522
Dec 16, 20251.541.601.521.571.571.95%119,265
Dec 15, 20251.621.651.531.541.54-4.94%232,761
Dec 12, 20251.681.691.621.621.62-2.41%113,706
Dec 11, 20251.681.701.651.661.66-1.19%174,300
Dec 10, 20251.671.711.651.681.681.20%186,394
Dec 9, 20251.651.671.611.661.661.22%185,863
Dec 8, 20251.671.691.621.641.64-2.38%230,741
Dec 5, 20251.711.721.671.681.68-1.18%151,780
Dec 4, 20251.741.771.691.701.70-1.73%222,869
Dec 3, 20251.681.751.681.731.732.98%231,931
Dec 2, 20251.731.761.591.681.68-2.33%313,185
Dec 1, 20251.861.871.711.721.72-7.03%270,846
Nov 28, 20251.831.881.811.851.852.21%202,450
Nov 26, 20251.741.831.651.811.814.02%280,277
Nov 25, 20251.681.751.651.741.743.57%239,119
Nov 24, 20251.621.691.571.681.683.70%246,161
Nov 21, 20251.491.651.451.621.628.72%367,570
Nov 20, 20251.571.621.481.491.49-3.25%279,441
Nov 19, 20251.571.571.501.541.54-0.65%154,237
Nov 18, 20251.501.591.461.551.553.33%182,602
Nov 17, 20251.541.541.451.501.50-1.32%364,082
Nov 14, 20251.551.761.501.521.523.40%837,204
Nov 13, 20251.601.641.471.471.47-8.13%576,826
Nov 12, 20251.611.641.591.601.60-1.23%301,412
Nov 11, 20251.641.671.601.621.62-194,338
Nov 10, 20251.651.701.611.621.62-0.61%253,985
Nov 7, 20251.611.631.521.631.631.24%278,689
Nov 6, 20251.701.701.571.611.61-4.73%350,358
Nov 5, 20251.701.721.661.691.69-0.59%164,152
Nov 4, 20251.711.731.661.701.70-1.16%329,069
Nov 3, 20251.801.811.711.721.72-4.44%379,937
Oct 31, 20251.851.861.781.801.800.56%230,599
Oct 30, 20251.831.831.791.791.79-1.65%220,153
Oct 29, 20251.881.891.811.821.82-2.67%314,496
Oct 28, 20251.911.951.861.871.87-2.09%377,832
Oct 27, 20251.941.971.901.911.91-1.04%294,835
Oct 24, 20251.931.961.921.931.931.05%248,276
Oct 23, 20251.931.941.901.911.91-0.52%321,494
Oct 22, 20251.891.941.851.921.921.05%361,961
Oct 21, 20251.961.971.891.901.90-4.04%369,637
Oct 20, 20251.962.021.941.981.984.21%379,114
Oct 17, 20251.941.981.891.901.90-4.52%447,235
Oct 16, 20252.122.151.991.991.99-5.91%378,434
Oct 15, 20252.112.162.042.122.121.20%455,723
Oct 14, 20251.932.121.912.092.096.63%555,751