Skip to main content
Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.140
+0.020 (1.79%)
At close: Jun 26, 2026, 4:00 PM EDT
1.130
-0.010 (-0.88%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Bionano Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.121.151.121.141.141.79%193,881
Jun 25, 20261.131.161.121.121.12-0.88%126,658
Jun 24, 20261.131.161.131.131.13-1.74%93,631
Jun 23, 20261.141.161.131.151.15-74,121
Jun 22, 20261.141.171.141.151.150.88%66,337
Jun 18, 20261.181.191.141.141.14-1.72%157,420
Jun 17, 20261.161.191.151.161.160.87%110,850
Jun 16, 20261.171.181.151.151.15-0.86%126,259
Jun 15, 20261.181.191.161.161.16-83,365
Jun 12, 20261.171.211.161.161.16-2.52%149,120
Jun 11, 20261.171.201.161.191.192.59%87,359
Jun 10, 20261.151.191.151.161.16-87,888
Jun 9, 20261.201.241.161.161.16-0.85%219,172
Jun 8, 20261.181.201.161.171.17-170,954
Jun 5, 20261.251.261.171.171.17-7.14%208,619
Jun 4, 20261.301.321.261.261.26-3.08%130,833
Jun 3, 20261.261.381.231.301.303.17%247,780
Jun 2, 20261.251.271.231.261.260.80%148,485
Jun 1, 20261.251.271.231.251.250.81%120,433
May 29, 20261.251.271.221.241.24-0.80%183,410
May 28, 20261.241.261.241.251.251.63%157,188
May 27, 20261.231.271.211.231.230.82%178,458
May 26, 20261.241.261.211.221.22-1.61%158,114
May 22, 20261.231.261.211.241.240.81%217,877
May 21, 20261.241.301.231.231.23-0.81%187,525
May 20, 20261.171.241.171.241.245.98%103,765
May 19, 20261.171.181.141.171.170.86%107,516
May 18, 20261.171.181.141.161.160.87%160,209
May 15, 20261.191.191.151.151.15-3.36%198,299
May 14, 20261.281.291.191.191.19-4.80%287,936
May 13, 20261.271.331.241.251.25-0.79%369,123
May 12, 20261.281.281.231.261.26-0.79%151,325
May 11, 20261.291.341.271.271.27-1.55%177,529
May 8, 20261.351.381.291.291.29-3.01%150,644
May 7, 20261.261.371.251.331.334.72%235,205
May 6, 20261.231.291.221.271.272.42%117,205
May 5, 20261.261.281.221.241.24-89,221
May 4, 20261.201.281.201.241.245.08%197,157
May 1, 20261.171.211.161.181.181.72%116,833
Apr 30, 20261.171.201.151.161.16-130,121
Apr 29, 20261.201.201.151.161.16-2.52%120,558
Apr 28, 20261.231.251.191.191.19-3.25%72,888
Apr 27, 20261.231.251.211.231.231.65%75,209
Apr 24, 20261.221.231.191.211.21-94,202
Apr 23, 20261.251.251.191.211.21-3.20%154,046
Apr 22, 20261.261.301.241.251.25-0.79%99,146
Apr 21, 20261.301.321.261.261.26-3.82%149,098
Apr 20, 20261.291.331.271.311.311.55%144,938
Apr 17, 20261.281.311.261.291.292.38%136,301
Apr 16, 20261.281.281.221.261.26-1.56%100,435
Apr 15, 20261.201.281.201.281.285.79%152,215
Apr 14, 20261.191.231.181.211.212.54%209,807
Apr 13, 20261.141.181.131.181.184.42%112,012
Apr 10, 20261.141.171.121.131.13-2.59%82,048
Apr 9, 20261.191.191.141.161.16-1.69%113,628
Apr 8, 20261.171.191.161.181.180.85%83,287
Apr 7, 20261.131.171.121.171.171.74%112,840
Apr 6, 20261.191.201.141.151.15-4.17%178,295
Apr 2, 20261.181.221.171.201.200.84%118,858
Apr 1, 20261.181.221.181.191.191.71%108,549
Mar 31, 20261.141.181.121.171.173.54%113,325
Mar 30, 20261.161.161.101.131.13-2.59%101,838
Mar 27, 20261.151.181.091.161.160.87%328,764
Mar 26, 20261.181.231.141.151.15-4.17%528,051
Mar 25, 20261.181.211.111.201.201.69%584,551
Mar 24, 20261.301.321.181.181.18-19.18%1,894,839
Mar 23, 20261.141.471.141.461.4626.96%7,891,943
Mar 20, 20261.111.171.111.151.152.68%395,607
Mar 19, 20261.111.131.091.121.12-46,181
Mar 18, 20261.141.141.111.121.12-0.88%48,546
Mar 17, 20261.101.131.101.131.131.80%74,051
Mar 16, 20261.111.131.091.111.11-92,546
Mar 13, 20261.131.131.101.111.11-0.89%70,734
Mar 12, 20261.121.141.121.121.12-2.61%110,965
Mar 11, 20261.131.151.131.151.151.77%84,873
Mar 10, 20261.121.151.111.131.130.89%102,900
Mar 9, 20261.101.131.081.121.12-99,395
Mar 6, 20261.111.121.091.121.12-0.88%137,916
Mar 5, 20261.131.181.111.131.13-1.74%165,506
Mar 4, 20261.141.161.111.151.152.68%67,076
Mar 3, 20261.121.131.081.121.12-1.75%133,290
Mar 2, 20261.101.161.101.141.14-0.87%76,463
Feb 27, 20261.161.181.131.151.15-115,216
Feb 26, 20261.161.161.141.151.15-127,019
Feb 25, 20261.151.181.141.151.152.68%118,319
Feb 24, 20261.121.161.101.121.12-0.88%101,869
Feb 23, 20261.131.141.091.131.13-0.88%93,494
Feb 20, 20261.151.171.131.141.14-1.72%72,615
Feb 19, 20261.151.171.131.161.161.75%92,105
Feb 18, 20261.101.151.081.141.143.64%84,895
Feb 17, 20261.111.141.081.101.10-101,745
Feb 13, 20261.101.141.081.101.100.92%94,390
Feb 12, 20261.141.141.071.091.09-4.39%164,861
Feb 11, 20261.181.191.111.141.14-2.56%224,031
Feb 10, 20261.161.231.161.171.171.74%194,126
Feb 9, 20261.151.181.121.151.15-175,198
Feb 6, 20261.071.191.071.151.152.22%283,714
Feb 5, 20261.161.181.061.131.13-5.06%387,599
Feb 4, 20261.201.221.141.191.19-1.25%212,417
Feb 3, 20261.271.281.141.201.20-5.51%503,265