Skip to content

Subscriptions are live.

Plans
Logo
Start Free

BNGO Historical Prices

Bionano Genomics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
2.23
Period low
1.00
Period change
-32.96%
DateOpenHighLowCloseChangeVolume
Oct 29, 20261.201.211.181.20-0.41%67,193
Oct 28, 20261.231.251.201.21-1.23%114,101
Oct 27, 20261.191.221.151.22+5.17%73,590
Oct 26, 20261.151.171.141.16+2.65%62,372
Oct 23, 20261.181.181.101.13-4.24%251,560
Oct 22, 20261.261.301.171.18-5.60%443,183
Oct 21, 20261.261.281.251.25+0.40%131,674
Oct 20, 20261.211.321.211.25+2.05%433,151
Oct 19, 20261.271.291.221.22-2.40%133,380
Oct 16, 20261.391.391.251.25-8.76%181,143
Oct 15, 20261.381.401.331.37+0.00%92,733
Oct 14, 20261.371.421.361.37+0.74%158,290
Oct 13, 20261.341.401.311.36+1.12%187,151
Oct 12, 20261.411.421.291.34-6.27%487,695
Oct 9, 20261.451.501.431.44-1.71%129,403
Oct 8, 20261.461.491.421.46+0.00%182,728
Oct 7, 20261.421.481.421.46+0.69%134,081
Oct 6, 20261.431.481.431.45+0.35%208,496
Oct 5, 20261.481.501.401.45-2.36%322,914
Oct 2, 20261.581.621.451.48-5.73%384,198
Oct 1, 20261.581.601.541.57+0.64%374,036
Sep 30, 20261.721.731.531.56-9.83%655,033
Sep 29, 20261.681.771.651.73+2.98%425,039
Sep 28, 20261.631.731.621.68+1.20%466,138
Sep 25, 20261.691.701.631.66-1.78%578,692
Sep 24, 20261.691.781.641.69-0.59%619,952
Sep 23, 20261.811.831.681.70-6.59%914,269
Sep 22, 20261.851.871.751.82-0.55%887,778
Sep 21, 20261.731.891.731.83+5.78%978,526
Sep 18, 20261.751.871.691.73-0.57%1,197,987
Sep 17, 20261.531.851.501.74+15.23%2,504,077
Sep 16, 20261.581.651.411.51-3.21%1,865,943
Sep 15, 20261.312.231.311.56+17.29%39,778,663
Sep 14, 20261.231.381.211.33+9.02%409,551
Sep 11, 20261.211.241.201.22+1.67%57,986
Sep 10, 20261.181.241.161.20+1.69%288,138
Sep 9, 20261.191.221.181.18-1.67%69,455
Sep 8, 20261.211.231.191.20+0.00%87,375
Sep 4, 20261.251.251.201.20-3.23%177,445
Sep 3, 20261.271.281.231.24-2.36%191,723
Sep 2, 20261.221.281.201.27+4.10%300,731
Aug 31, 20261.181.221.151.22+4.27%177,399
Aug 28, 20261.231.241.161.17-3.31%179,635
Aug 27, 20261.211.251.201.21+0.00%168,129
Aug 26, 20261.241.261.211.21-3.20%157,091
Aug 25, 20261.221.261.201.25+2.46%115,650
Aug 24, 20261.221.251.181.22+1.67%133,380
Aug 21, 20261.221.261.181.20-0.83%193,212
Aug 20, 20261.221.241.191.21-1.63%111,534
Aug 19, 20261.181.251.181.23+4.24%245,821
Aug 18, 20261.211.211.141.18-0.84%180,736
Aug 17, 20261.171.211.151.19+0.85%126,262
Aug 14, 20261.181.191.131.18+0.00%84,475
Aug 13, 20261.201.201.151.18-1.67%164,839
Aug 12, 20261.191.201.171.20+0.84%77,257
Aug 11, 20261.161.191.121.19+2.59%133,116
Aug 10, 20261.161.201.141.16+0.00%242,537
Aug 7, 20261.121.161.101.16+5.45%78,647
Aug 6, 20261.111.111.091.10+2.80%60,572
Aug 5, 20261.121.131.071.07-4.46%78,039
Aug 4, 20261.131.151.111.12+0.45%111,437
Aug 3, 20261.081.141.071.11+4.21%303,595
Jul 31, 20261.081.081.001.07+0.94%239,800
Jul 30, 20261.091.091.051.06-2.75%166,070
Jul 29, 20261.091.101.071.09+0.00%55,442
Jul 28, 20261.091.101.071.09+0.93%91,277
Jul 27, 20261.121.131.071.08-2.70%125,727
Jul 24, 20261.121.151.101.11+0.00%101,110
Jul 23, 20261.121.141.111.11-0.89%75,089
Jul 22, 20261.121.141.111.12+0.00%69,446
Jul 21, 20261.141.141.121.12-0.44%80,762
Jul 20, 20261.141.151.121.13-2.17%72,589
Jul 17, 20261.171.171.141.15-1.71%71,021
Jul 16, 20261.201.201.161.17-1.68%45,124
Jul 15, 20261.161.191.161.19+3.48%51,740
Jul 14, 20261.171.171.151.15-1.71%79,178
Jul 13, 20261.201.201.161.17-2.50%90,347
Jul 10, 20261.151.211.141.20+5.26%210,549
Jul 9, 20261.131.161.131.14+0.88%129,804
Jul 8, 20261.151.161.131.13-0.88%76,184
Jul 7, 20261.151.161.131.14-1.72%91,082
Jul 6, 20261.131.171.131.16+0.87%95,548
Jul 2, 20261.171.181.131.15-1.71%213,681
Jul 1, 20261.161.181.121.17+3.54%233,415
Jun 30, 20261.181.191.131.13-3.42%243,541
Jun 29, 20261.151.191.131.17+2.63%211,341
Jun 26, 20261.121.151.121.14+1.79%194,196
Jun 25, 20261.131.161.121.12-0.88%126,854
Jun 24, 20261.131.161.131.13-1.74%94,249
Jun 23, 20261.141.161.131.15+0.00%74,304
Jun 22, 20261.141.171.141.15+0.88%68,808
Jun 18, 20261.181.191.141.14-1.72%163,300
Jun 17, 20261.161.191.151.16+0.87%112,135
Jun 16, 20261.171.181.151.15-0.86%127,137
Jun 15, 20261.181.191.161.16+0.00%84,622
Jun 12, 20261.171.211.161.16-2.52%150,061
Jun 11, 20261.171.201.161.19+2.59%89,543
Jun 10, 20261.151.191.151.16+0.00%91,330
Jun 9, 20261.201.241.161.16-0.85%227,445
Jun 8, 20261.181.201.161.17+0.00%172,131
Jun 5, 20261.251.261.171.17-7.14%212,374
Jun 4, 20261.301.321.261.26-3.08%130,911
Jun 3, 20261.261.381.231.30+3.17%251,355
Jun 2, 20261.251.271.231.26+0.80%150,644
Jun 1, 20261.251.271.231.25+0.81%122,100
May 29, 20261.251.271.221.24-0.80%183,949
May 28, 20261.241.261.241.25+1.63%158,880
May 27, 20261.231.271.211.23+0.82%178,519
May 26, 20261.241.261.211.22-1.61%159,554
May 22, 20261.231.261.211.24+0.81%227,188
May 21, 20261.241.301.231.23-0.81%188,145
May 20, 20261.171.241.161.24+5.98%105,136
May 19, 20261.171.181.141.17+0.86%108,045
May 18, 20261.171.181.141.16+0.87%160,293
May 15, 20261.191.191.151.15-3.36%198,300
May 14, 20261.281.291.191.19-4.80%287,936
May 13, 20261.271.331.241.25-0.79%369,124
May 12, 20261.281.281.231.26-0.79%151,325
May 11, 20261.291.341.271.27-1.55%177,530
May 8, 20261.351.381.291.29-3.01%150,645
May 7, 20261.261.371.251.33+4.72%235,206
May 6, 20261.231.291.221.27+2.42%117,205
May 5, 20261.261.281.221.24+0.00%89,221
May 4, 20261.201.281.201.24+5.08%197,158
May 1, 20261.171.211.161.18+1.72%116,834
Apr 30, 20261.171.201.151.16+0.00%130,121
Apr 29, 20261.201.201.151.16-2.52%120,542
Apr 28, 20261.231.251.191.19-3.25%72,889
Apr 27, 20261.231.251.211.23+1.65%75,010
Apr 24, 20261.221.231.181.21+0.00%94,203
Apr 23, 20261.251.251.191.21-3.20%154,046
Apr 22, 20261.261.301.241.25-0.79%99,147
Apr 21, 20261.301.321.261.26-3.82%148,998
Apr 20, 20261.291.331.271.31+1.55%144,938
Apr 17, 20261.281.311.261.29+2.38%136,302
Apr 16, 20261.281.281.221.26-1.56%100,436
Apr 15, 20261.201.281.201.28+5.79%152,215
Apr 14, 20261.191.231.181.21+2.54%209,807
Apr 13, 20261.141.181.131.18+4.42%112,013
Apr 10, 20261.141.171.121.13-2.59%82,049
Apr 9, 20261.191.191.141.16-1.69%113,629
Apr 8, 20261.171.191.161.18+0.85%83,288
Apr 7, 20261.131.171.121.17+1.74%112,841
Apr 6, 20261.191.201.141.15-4.17%178,295
Apr 2, 20261.181.221.171.20+0.84%118,858
Apr 1, 20261.181.221.181.19+1.71%108,549
Mar 31, 20261.141.181.121.17+3.54%113,326
Mar 30, 20261.161.161.101.13-2.59%101,839
Mar 27, 20261.151.181.091.16+0.87%328,765
Mar 26, 20261.181.231.141.15-4.17%528,052
Mar 25, 20261.181.211.111.20+1.69%584,551
Mar 24, 20261.301.321.181.18-19.18%1,894,840
Mar 23, 20261.141.471.141.46+26.96%7,891,944
Mar 20, 20261.111.171.111.15+2.68%395,608
Mar 19, 20261.111.131.091.12+0.00%46,181
Mar 18, 20261.141.141.111.12-0.88%48,546
Mar 17, 20261.101.131.101.13+1.80%74,052
Mar 16, 20261.111.131.091.11+0.00%92,546
Mar 13, 20261.131.131.101.11-0.89%70,734
Mar 12, 20261.121.141.121.12-2.61%110,966
Mar 11, 20261.131.151.121.15+1.77%84,874
Mar 10, 20261.121.151.111.13+0.89%102,901
Mar 9, 20261.101.131.081.12+0.00%99,395
Mar 6, 20261.111.121.081.12-0.88%137,916
Mar 5, 20261.131.181.111.13-1.74%165,507
Mar 4, 20261.141.161.111.15+2.68%67,076
Mar 3, 20261.121.131.081.12-1.75%133,291
Mar 2, 20261.101.161.101.14-0.87%76,463
Feb 27, 20261.161.181.131.15+0.00%115,217
Feb 26, 20261.161.161.141.15+0.00%127,020
Feb 25, 20261.151.181.141.15+2.68%118,319
Feb 24, 20261.121.161.101.12-0.88%101,869
Feb 23, 20261.131.141.091.13-0.88%93,494
Feb 20, 20261.151.171.131.14-1.72%72,615
Feb 19, 20261.151.171.131.16+1.75%92,105
Feb 18, 20261.101.151.081.14+3.64%84,895
Feb 17, 20261.111.141.081.10+0.00%101,745
Feb 13, 20261.101.141.081.10+0.92%94,390
Feb 12, 20261.141.141.071.09-4.39%164,861
Feb 11, 20261.181.191.111.14-2.56%224,031
Feb 10, 20261.161.231.161.17+1.74%194,126
Feb 9, 20261.151.181.121.15+0.00%175,198
Feb 6, 20261.071.191.071.15+2.22%283,714
Feb 5, 20261.161.181.061.13-5.06%387,599
Feb 4, 20261.201.221.141.19-1.25%212,417
Feb 3, 20261.271.281.141.20-5.51%503,265
Feb 2, 20261.321.351.231.27-2.31%220,333
Jan 30, 20261.471.501.211.30-11.56%1,137,328
Jan 29, 20261.541.551.461.47-2.65%261,947
Jan 28, 20261.531.551.511.51-1.95%108,185
Jan 27, 20261.551.581.481.54+0.65%204,500
Jan 26, 20261.611.611.531.53-5.56%109,964
Jan 23, 20261.681.701.601.62-2.99%197,459
Jan 22, 20261.581.751.581.67+5.70%685,720
Jan 21, 20261.481.581.441.58+9.72%271,813
Jan 20, 20261.491.501.411.44-4.00%262,635
Jan 16, 20261.521.551.481.50-1.32%227,856
Jan 15, 20261.581.581.501.52-1.94%348,292
Jan 14, 20261.601.621.521.55-1.90%329,215
Jan 13, 20261.641.641.521.58-0.63%233,851
Jan 12, 20261.601.631.551.59+0.63%183,066
Jan 9, 20261.601.621.571.58-1.25%96,035
Jan 8, 20261.591.621.581.60+0.00%90,967
Jan 7, 20261.601.621.581.60-0.62%124,456
Jan 6, 20261.591.621.581.61+1.26%141,730
Jan 5, 20261.591.641.571.59+0.00%217,696
Jan 2, 20261.551.601.541.59+3.92%91,098
Dec 31, 20251.501.541.501.53+2.00%153,258
Dec 30, 20251.481.521.471.50+0.67%153,601
Dec 29, 20251.501.531.491.49-1.97%185,507
Dec 26, 20251.511.531.501.52+0.00%108,470
Dec 24, 20251.511.561.501.52-0.65%89,781
Dec 23, 20251.551.571.521.53-2.55%165,213
Dec 22, 20251.591.621.561.57-1.88%165,871
Dec 19, 20251.591.621.561.60+0.63%211,898
Dec 18, 20251.531.631.531.59+4.61%196,165
Dec 17, 20251.571.621.521.52-3.18%104,591
Dec 16, 20251.541.601.521.57+1.95%119,265
Dec 15, 20251.621.651.531.54-4.94%235,134
Dec 12, 20251.681.691.621.62-2.41%120,289
Dec 11, 20251.681.701.651.66-1.19%176,325
Dec 10, 20251.671.711.651.68+1.20%193,825
Dec 9, 20251.651.671.611.66+1.22%185,863
Dec 8, 20251.671.691.621.64-2.38%230,799
Dec 5, 20251.711.721.671.68-1.18%151,968
Dec 4, 20251.741.771.691.70-1.73%223,635
Dec 3, 20251.681.751.681.73+2.98%231,931
Dec 2, 20251.731.761.591.68-2.33%314,961
Dec 1, 20251.861.871.711.72-7.03%273,502
Nov 28, 20251.831.881.811.85+2.21%202,192
Nov 26, 20251.741.831.651.81+4.02%283,234
Nov 25, 20251.681.751.651.74+3.57%241,300
Nov 24, 20251.621.691.571.68+3.70%247,968
Nov 21, 20251.491.651.451.62+8.72%367,989
Nov 20, 20251.571.621.481.49-3.25%279,441
Nov 19, 20251.571.571.501.54-0.65%154,237
Nov 18, 20251.501.591.461.55+3.33%182,602
Nov 17, 20251.541.541.451.50-1.32%364,082
Nov 14, 20251.551.761.501.52+3.40%837,204
Nov 13, 20251.601.641.471.47-8.13%576,826
Nov 12, 20251.611.641.591.60-1.23%301,412
Nov 11, 20251.641.671.601.62+0.00%194,338
Nov 10, 20251.651.701.611.62-0.61%253,985
Nov 7, 20251.611.631.521.63+1.24%278,689
Nov 6, 20251.701.701.571.61-4.73%350,358
Nov 5, 20251.701.721.661.69-0.59%164,152
Nov 4, 20251.711.731.661.70-1.16%329,069
Nov 3, 20251.801.811.711.72-4.44%379,937
Oct 31, 20251.851.851.781.80+0.56%230,599
Oct 30, 20251.831.831.791.79-1.65%220,153

Daily open, high, low, close and volume for Bionano Genomics, Inc. Common Stock (BNGO). Showing 250 trading days. Unadjusted prices.