NASDAQ : BNGO
Bionano Genomics, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 1.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bionano Genomics, Inc. (BNGO) closed at 1.155 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.17 | 1.19 | 1.14 | 1.155 | 80,412 | +0.43% |
| 2026-10-30 | 1.18 | 1.2 | 1.12 | 1.15 | 196,428 | -4.17% |
| 2026-10-29 | 1.2 | 1.205 | 1.18 | 1.2 | 67,192 | -0.41% |
| 2026-10-28 | 1.23 | 1.25 | 1.195 | 1.205 | 114,371 | -1.23% |
| 2026-10-27 | 1.19 | 1.22 | 1.15 | 1.22 | 73,589 | +5.17% |
| 2026-10-26 | 1.15 | 1.165 | 1.135 | 1.16 | 62,371 | +2.65% |
| 2026-10-23 | 1.18 | 1.18 | 1.1 | 1.13 | 251,956 | -4.24% |
| 2026-10-22 | 1.26 | 1.3 | 1.17 | 1.18 | 443,183 | -5.60% |
| 2026-10-21 | 1.26 | 1.28 | 1.25 | 1.25 | 131,674 | +0.40% |
| 2026-10-20 | 1.21 | 1.32 | 1.21 | 1.245 | 433,150 | +2.05% |
| 2026-10-19 | 1.27 | 1.29 | 1.22 | 1.22 | 133,410 | -2.40% |
| 2026-10-16 | 1.39 | 1.39 | 1.25 | 1.25 | 180,718 | -8.76% |
| 2026-10-15 | 1.38 | 1.4 | 1.33 | 1.37 | 92,432 | +0.00% |
| 2026-10-14 | 1.37 | 1.42 | 1.36 | 1.37 | 157,134 | +0.74% |
| 2026-10-13 | 1.34 | 1.4 | 1.31 | 1.36 | 185,953 | +1.12% |
| 2026-10-12 | 1.41 | 1.42 | 1.29 | 1.345 | 461,936 | -6.27% |
| 2026-10-09 | 1.45 | 1.5 | 1.43 | 1.435 | 129,099 | -1.71% |
| 2026-10-08 | 1.46 | 1.485 | 1.42 | 1.46 | 182,533 | +0.00% |
| 2026-10-07 | 1.42 | 1.48 | 1.42 | 1.46 | 131,433 | +0.69% |
| 2026-10-06 | 1.43 | 1.475 | 1.43 | 1.45 | 181,096 | +0.35% |
| 2026-10-05 | 1.48 | 1.5 | 1.4 | 1.445 | 308,537 | -2.36% |
| 2026-10-02 | 1.58 | 1.62 | 1.451 | 1.48 | 378,487 | -5.73% |
| 2026-10-01 | 1.58 | 1.6 | 1.54 | 1.57 | 373,012 | +0.64% |
| 2026-09-30 | 1.72 | 1.726 | 1.53 | 1.56 | 653,625 | -9.83% |
| 2026-09-29 | 1.68 | 1.77 | 1.65 | 1.73 | 422,088 | +2.98% |
| 2026-09-28 | 1.63 | 1.726 | 1.62 | 1.68 | 461,118 | +1.20% |
| 2026-09-25 | 1.69 | 1.7 | 1.63 | 1.66 | 476,146 | -1.78% |
| 2026-09-24 | 1.69 | 1.785 | 1.64 | 1.69 | 619,536 | -0.59% |
| 2026-09-23 | 1.81 | 1.83 | 1.682 | 1.7 | 902,360 | -6.59% |
| 2026-09-22 | 1.85 | 1.87 | 1.75 | 1.82 | 883,601 | -0.55% |
| 2026-09-21 | 1.73 | 1.885 | 1.73 | 1.83 | 975,912 | +5.78% |
| 2026-09-18 | 1.75 | 1.87 | 1.69 | 1.73 | 1,194,588 | -0.57% |
| 2026-09-17 | 1.53 | 1.855 | 1.5 | 1.74 | 2,487,075 | +15.23% |
| 2026-09-16 | 1.58 | 1.65 | 1.41 | 1.51 | 1,810,215 | -3.21% |
| 2026-09-15 | 1.31 | 2.23 | 1.31 | 1.56 | 38,836,011 | +17.29% |
| 2026-09-14 | 1.23 | 1.38 | 1.214 | 1.33 | 399,028 | +9.02% |
| 2026-09-11 | 1.21 | 1.24 | 1.2 | 1.22 | 57,127 | +1.67% |
| 2026-09-10 | 1.18 | 1.24 | 1.16 | 1.2 | 288,020 | +1.69% |
| 2026-09-09 | 1.19 | 1.22 | 1.18 | 1.18 | 69,338 | -1.67% |
| 2026-09-08 | 1.21 | 1.226 | 1.185 | 1.2 | 87,157 | +0.00% |
| 2026-09-04 | 1.25 | 1.25 | 1.195 | 1.2 | 174,891 | -3.23% |
| 2026-09-03 | 1.27 | 1.28 | 1.23 | 1.24 | 191,479 | -2.36% |
| 2026-09-02 | 1.22 | 1.28 | 1.204 | 1.27 | 299,215 | +4.10% |
| 2026-09-01 | 1.21 | 1.22 | 1.17 | 1.22 | 207,101 | +0.00% |
| 2026-08-31 | 1.18 | 1.22 | 1.15 | 1.22 | 176,062 | +4.27% |
| 2026-08-28 | 1.23 | 1.24 | 1.16 | 1.17 | 179,510 | -3.31% |
| 2026-08-27 | 1.21 | 1.25 | 1.2 | 1.21 | 167,705 | +0.00% |
| 2026-08-26 | 1.24 | 1.26 | 1.205 | 1.21 | 152,937 | -3.20% |
| 2026-08-25 | 1.22 | 1.26 | 1.201 | 1.25 | 115,346 | +2.46% |
| 2026-08-24 | 1.22 | 1.25 | 1.18 | 1.22 | 132,024 | +1.67% |
| 2026-08-21 | 1.22 | 1.26 | 1.18 | 1.2 | 186,682 | -0.83% |
| 2026-08-20 | 1.22 | 1.24 | 1.19 | 1.21 | 111,246 | -1.63% |
| 2026-08-19 | 1.18 | 1.25 | 1.18 | 1.23 | 243,389 | +4.24% |
| 2026-08-18 | 1.21 | 1.21 | 1.14 | 1.18 | 176,932 | -0.84% |
| 2026-08-17 | 1.17 | 1.21 | 1.154 | 1.19 | 126,152 | +0.85% |
| 2026-08-14 | 1.18 | 1.19 | 1.13 | 1.18 | 82,155 | +0.00% |
| 2026-08-13 | 1.2 | 1.202 | 1.15 | 1.18 | 163,367 | -1.67% |
| 2026-08-12 | 1.19 | 1.2 | 1.17 | 1.2 | 77,137 | +0.84% |
| 2026-08-11 | 1.16 | 1.19 | 1.122 | 1.19 | 132,463 | +2.59% |
| 2026-08-10 | 1.16 | 1.195 | 1.14 | 1.16 | 239,504 | +0.00% |
| 2026-08-07 | 1.12 | 1.16 | 1.1 | 1.16 | 75,790 | +5.45% |
| 2026-08-06 | 1.11 | 1.115 | 1.095 | 1.1 | 56,683 | +2.80% |
| 2026-08-05 | 1.12 | 1.125 | 1.07 | 1.07 | 78,017 | -4.46% |
| 2026-08-04 | 1.13 | 1.145 | 1.11 | 1.12 | 95,760 | +0.45% |
| 2026-08-03 | 1.08 | 1.14 | 1.072 | 1.115 | 298,037 | +4.21% |
| 2026-07-31 | 1.08 | 1.08 | 1 | 1.07 | 236,985 | +0.94% |
| 2026-07-30 | 1.09 | 1.09 | 1.05 | 1.06 | 165,588 | -2.75% |
| 2026-07-29 | 1.09 | 1.1 | 1.075 | 1.09 | 54,335 | +0.00% |
| 2026-07-28 | 1.09 | 1.1 | 1.07 | 1.09 | 90,796 | +0.93% |
| 2026-07-27 | 1.12 | 1.13 | 1.07 | 1.08 | 125,125 | -2.70% |
| 2026-07-24 | 1.12 | 1.15 | 1.105 | 1.11 | 99,992 | +0.00% |
| 2026-07-23 | 1.12 | 1.135 | 1.11 | 1.11 | 74,974 | -0.89% |
| 2026-07-22 | 1.12 | 1.135 | 1.11 | 1.12 | 68,377 | +0.00% |
| 2026-07-21 | 1.14 | 1.14 | 1.12 | 1.12 | 76,033 | -0.44% |
| 2026-07-20 | 1.14 | 1.15 | 1.12 | 1.125 | 69,457 | -2.17% |
| 2026-07-17 | 1.17 | 1.17 | 1.14 | 1.15 | 71,018 | -1.71% |
| 2026-07-16 | 1.2 | 1.2 | 1.16 | 1.17 | 43,498 | -1.68% |
| 2026-07-15 | 1.16 | 1.19 | 1.16 | 1.19 | 49,043 | +3.48% |
| 2026-07-14 | 1.17 | 1.17 | 1.15 | 1.15 | 79,939 | -1.71% |
| 2026-07-13 | 1.2 | 1.2 | 1.16 | 1.17 | 90,281 | -2.50% |
| 2026-07-10 | 1.15 | 1.21 | 1.14 | 1.2 | 202,057 | +5.26% |
| 2026-07-09 | 1.13 | 1.16 | 1.13 | 1.14 | 128,728 | +0.88% |
| 2026-07-08 | 1.15 | 1.16 | 1.13 | 1.13 | 70,976 | -0.88% |
| 2026-07-07 | 1.15 | 1.16 | 1.13 | 1.14 | 91,081 | -1.72% |
| 2026-07-06 | 1.13 | 1.169 | 1.13 | 1.16 | 95,547 | +0.87% |
| 2026-07-02 | 1.17 | 1.18 | 1.13 | 1.15 | 213,780 | -1.71% |
| 2026-07-01 | 1.16 | 1.178 | 1.12 | 1.17 | 233,414 | +3.54% |
| 2026-06-30 | 1.18 | 1.19 | 1.13 | 1.13 | 243,540 | -3.42% |
| 2026-06-29 | 1.15 | 1.186 | 1.13 | 1.17 | 211,341 | +2.63% |
| 2026-06-26 | 1.12 | 1.15 | 1.12 | 1.14 | 194,195 | +1.79% |
| 2026-06-25 | 1.13 | 1.16 | 1.12 | 1.12 | 126,853 | -0.88% |
| 2026-06-24 | 1.13 | 1.158 | 1.13 | 1.13 | 94,249 | -1.74% |
| 2026-06-23 | 1.14 | 1.155 | 1.13 | 1.15 | 74,304 | +0.00% |
| 2026-06-22 | 1.14 | 1.165 | 1.14 | 1.15 | 68,807 | +0.88% |
| 2026-06-18 | 1.18 | 1.19 | 1.14 | 1.14 | 163,299 | -1.72% |
| 2026-06-17 | 1.16 | 1.19 | 1.152 | 1.16 | 112,134 | +0.87% |
| 2026-06-16 | 1.17 | 1.18 | 1.15 | 1.15 | 127,137 | -0.86% |
| 2026-06-15 | 1.18 | 1.19 | 1.16 | 1.16 | 84,621 | +0.00% |
| 2026-06-12 | 1.17 | 1.21 | 1.16 | 1.16 | 150,061 | -2.52% |
| 2026-06-11 | 1.17 | 1.2 | 1.16 | 1.19 | 89,543 | +2.59% |
| 2026-06-10 | 1.15 | 1.19 | 1.15 | 1.16 | 91,329 | +0.00% |
| 2026-06-09 | 1.2 | 1.238 | 1.16 | 1.16 | 227,445 | -0.85% |
| 2026-06-08 | 1.18 | 1.2 | 1.159 | 1.17 | 172,131 | +0.00% |
| 2026-06-05 | 1.25 | 1.26 | 1.17 | 1.17 | 212,373 | -7.14% |
| 2026-06-04 | 1.3 | 1.32 | 1.26 | 1.26 | 130,910 | -3.08% |
| 2026-06-03 | 1.26 | 1.375 | 1.23 | 1.3 | 251,354 | +3.17% |
| 2026-06-02 | 1.25 | 1.269 | 1.23 | 1.26 | 150,643 | +0.80% |
| 2026-06-01 | 1.25 | 1.27 | 1.23 | 1.25 | 122,100 | +0.81% |
| 2026-05-29 | 1.25 | 1.27 | 1.22 | 1.24 | 183,949 | -0.80% |
| 2026-05-28 | 1.24 | 1.264 | 1.237 | 1.25 | 158,880 | +1.63% |
| 2026-05-27 | 1.23 | 1.27 | 1.212 | 1.23 | 178,518 | +0.82% |
| 2026-05-26 | 1.24 | 1.26 | 1.21 | 1.22 | 159,554 | -1.61% |
| 2026-05-22 | 1.23 | 1.26 | 1.21 | 1.24 | 227,188 | +0.81% |
| 2026-05-21 | 1.24 | 1.3 | 1.23 | 1.23 | 188,167 | -0.81% |
| 2026-05-20 | 1.17 | 1.24 | 1.165 | 1.24 | 105,135 | +5.98% |
| 2026-05-19 | 1.17 | 1.18 | 1.14 | 1.17 | 108,044 | +0.86% |
| 2026-05-18 | 1.17 | 1.179 | 1.135 | 1.16 | 160,293 | +0.87% |
| 2026-05-15 | 1.19 | 1.19 | 1.15 | 1.15 | 198,299 | -3.36% |
| 2026-05-14 | 1.28 | 1.29 | 1.19 | 1.19 | 287,936 | -4.80% |
| 2026-05-13 | 1.27 | 1.33 | 1.243 | 1.25 | 369,123 | -0.79% |