Skip to main content
Bionano Genomics, Inc. (BNGO)
NASDAQ: BNGO · Real-Time Price · USD
1.190
-0.040 (-3.25%)
At close: Apr 28, 2026, 4:00 PM EDT
1.200
+0.010 (0.84%)
After-hours: Apr 28, 2026, 7:06 PM EDT

Bionano Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.231.251.191.191.19-3.25%71,946
Apr 27, 20261.231.251.211.231.231.65%73,391
Apr 24, 20261.221.231.191.211.21-91,663
Apr 23, 20261.251.251.191.211.21-3.20%146,688
Apr 22, 20261.261.301.241.251.25-0.79%97,405
Apr 21, 20261.301.321.261.261.26-3.82%143,277
Apr 20, 20261.291.331.271.311.311.55%141,126
Apr 17, 20261.281.311.261.291.292.38%134,844
Apr 16, 20261.281.281.221.261.26-1.56%96,733
Apr 15, 20261.201.281.201.281.285.79%146,809
Apr 14, 20261.191.231.181.211.212.54%209,042
Apr 13, 20261.141.181.131.181.184.42%110,226
Apr 10, 20261.141.171.121.131.13-2.59%82,042
Apr 9, 20261.191.191.141.161.16-1.69%112,459
Apr 8, 20261.171.191.161.181.180.85%77,360
Apr 7, 20261.131.171.121.171.171.74%108,919
Apr 6, 20261.191.201.141.151.15-4.17%178,006
Apr 2, 20261.181.221.171.201.200.84%118,709
Apr 1, 20261.181.221.181.191.191.71%105,870
Mar 31, 20261.141.181.121.171.173.54%109,818
Mar 30, 20261.161.161.101.131.13-2.59%99,915
Mar 27, 20261.151.181.091.161.160.87%327,003
Mar 26, 20261.181.231.141.151.15-4.17%509,914
Mar 25, 20261.181.211.111.201.201.69%584,376
Mar 24, 20261.301.321.181.181.18-19.18%1,847,298
Mar 23, 20261.141.471.141.461.4626.96%4,127,310
Mar 20, 20261.111.171.111.151.152.68%392,903
Mar 19, 20261.111.131.091.121.12-42,075
Mar 18, 20261.141.141.111.121.12-0.88%46,600
Mar 17, 20261.101.131.101.131.131.80%66,311
Mar 16, 20261.111.131.091.111.11-90,661
Mar 13, 20261.131.131.101.111.11-0.89%59,961
Mar 12, 20261.121.141.121.121.12-2.61%105,414
Mar 11, 20261.131.151.131.151.151.77%82,318
Mar 10, 20261.121.151.111.131.130.89%102,359
Mar 9, 20261.101.131.081.121.12-97,186
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