Bionano Genomics, Inc. BNGO
1.00 USD -0.04 (-3.85%)
Regular-session close
1.02 +0.02 +2.00%
After hours · Nov 13, 5:27 PM ET
1.00 Day range 1.03
1.00 52-week range 1.85
- YTD
- -34.64%
- 1 year
- -31.97%
BNGO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | -0.04 | -3.85% | 557,211 |
| Nov 12, 2026 | 1.12 | 1.12 | 0.97 | 1.04 | -0.06 | -5.45% | 835,800 |
| Nov 11, 2026 | 1.17 | 1.30 | 1.09 | 1.10 | -0.13 | -10.57% | 583,800 |
| Nov 10, 2026 | 1.16 | 1.35 | 1.16 | 1.23 | +0.07 | +6.03% | 566,800 |
| Nov 9, 2026 | 1.14 | 1.20 | 1.12 | 1.16 | +0.01 | +0.87% | 149,100 |
| Nov 6, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | +0.05 | +4.55% | 96,900 |
| Nov 5, 2026 | 1.19 | 1.19 | 1.07 | 1.10 | -0.09 | -7.56% | 393,400 |
| Nov 4, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | -0.01 | -0.83% | 72,200 |
| Nov 3, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | +0.04 | +3.45% | 130,700 |
| Nov 2, 2026 | 1.17 | 1.19 | 1.14 | 1.16 | +0.01 | +0.87% | 89,100 |
| Oct 30, 2026 | 1.18 | 1.20 | 1.12 | 1.15 | -0.05 | -4.17% | 196,200 |
| Oct 29, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | -0.01 | -0.83% | 65,700 |
| Oct 28, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | -0.01 | -0.82% | 114,400 |
| Oct 27, 2026 | 1.19 | 1.22 | 1.15 | 1.22 | +0.06 | +5.17% | 73,200 |
| Oct 26, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | +0.03 | +2.65% | 62,400 |
| Oct 23, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | -0.05 | -4.24% | 250,900 |
| Oct 22, 2026 | 1.26 | 1.30 | 1.17 | 1.18 | -0.07 | -5.60% | 442,800 |
| Oct 21, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 0.00 | 0.00% | 130,900 |
| Oct 20, 2026 | 1.21 | 1.32 | 1.21 | 1.25 | +0.03 | +2.46% | 433,100 |
| Oct 19, 2026 | 1.27 | 1.29 | 1.22 | 1.22 | -0.03 | -2.40% | 133,300 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | -0.12 | -8.76% | 181,100 |
| Oct 15, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 0.00 | 0.00% | 92,400 |
| Oct 14, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | +0.01 | +0.74% | 157,700 |
| Oct 13, 2026 | 1.34 | 1.40 | 1.31 | 1.36 | +0.01 | +0.74% | 187,100 |
| Oct 12, 2026 | 1.41 | 1.42 | 1.29 | 1.35 | -0.09 | -6.25% | 487,600 |
| Oct 9, 2026 | 1.45 | 1.50 | 1.43 | 1.44 | -0.02 | -1.37% | 129,400 |
| Oct 8, 2026 | 1.46 | 1.49 | 1.42 | 1.46 | 0.00 | 0.00% | 182,600 |
| Oct 7, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | +0.01 | +0.69% | 132,000 |
| Oct 6, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 0.00 | 0.00% | 202,200 |
| Oct 5, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | -0.03 | -2.03% | 320,500 |
| Oct 2, 2026 | 1.58 | 1.62 | 1.45 | 1.48 | -0.09 | -5.73% | 383,400 |
| Oct 1, 2026 | 1.58 | 1.60 | 1.54 | 1.57 | +0.01 | +0.64% | 373,900 |
| Sep 30, 2026 | 1.72 | 1.73 | 1.53 | 1.56 | -0.17 | -9.83% | 654,300 |
| Sep 29, 2026 | 1.68 | 1.77 | 1.65 | 1.73 | +0.05 | +2.98% | 422,300 |
| Sep 28, 2026 | 1.63 | 1.73 | 1.62 | 1.68 | +0.02 | +1.20% | 465,500 |
| Sep 25, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | -0.03 | -1.78% | 578,700 |
| Sep 24, 2026 | 1.69 | 1.79 | 1.64 | 1.69 | -0.01 | -0.59% | 619,800 |
| Sep 23, 2026 | 1.81 | 1.83 | 1.68 | 1.70 | -0.12 | -6.59% | 914,300 |
| Sep 22, 2026 | 1.85 | 1.87 | 1.75 | 1.82 | -0.01 | -0.55% | 886,500 |
| Sep 21, 2026 | 1.73 | 1.89 | 1.73 | 1.83 | +0.10 | +5.78% | 977,500 |
| Sep 18, 2026 | 1.75 | 1.87 | 1.69 | 1.73 | -0.01 | -0.57% | 1,195,100 |
| Sep 17, 2026 | 1.53 | 1.86 | 1.50 | 1.74 | +0.23 | +15.23% | 2,499,200 |
| Sep 16, 2026 | 1.58 | 1.65 | 1.41 | 1.51 | -0.05 | -3.21% | 1,865,900 |
| Sep 15, 2026 | 1.31 | 2.23 | 1.31 | 1.56 | +0.23 | +17.29% | 39,778,700 |
| Sep 14, 2026 | 1.23 | 1.38 | 1.21 | 1.33 | +0.11 | +9.02% | 409,600 |
| Sep 11, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | +0.02 | +1.67% | 57,900 |
| Sep 10, 2026 | 1.18 | 1.24 | 1.16 | 1.20 | +0.02 | +1.69% | 288,100 |
| Sep 9, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | -0.02 | -1.67% | 69,400 |
| Sep 8, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 0.00 | 0.00% | 87,400 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | -0.04 | -3.23% | 176,100 |
| Sep 3, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | -0.03 | -2.36% | 191,600 |
| Sep 2, 2026 | 1.22 | 1.28 | 1.20 | 1.27 | +0.05 | +4.10% | 300,300 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 0.00 | 0.00% | 207,200 |
| Aug 31, 2026 | 1.18 | 1.22 | 1.15 | 1.22 | +0.05 | +4.27% | 177,400 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.16 | 1.17 | -0.04 | -3.31% | 179,500 |
| Aug 27, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 0.00 | 0.00% | 168,100 |
| Aug 26, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | -0.04 | -3.20% | 152,900 |
| Aug 25, 2026 | 1.22 | 1.26 | 1.20 | 1.25 | +0.03 | +2.46% | 115,600 |
| Aug 24, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | +0.02 | +1.67% | 133,100 |
| Aug 21, 2026 | 1.22 | 1.26 | 1.18 | 1.20 | -0.01 | -0.83% | 192,900 |
| Aug 20, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | -0.02 | -1.63% | 111,400 |
| Aug 19, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | +0.05 | +4.24% | 245,800 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.14 | 1.18 | -0.01 | -0.84% | 180,700 |
| Aug 17, 2026 | 1.17 | 1.21 | 1.15 | 1.19 | +0.01 | +0.85% | 126,200 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.13 | 1.18 | 0.00 | 0.00% | 84,200 |
65 days, newest first. Daily bars as drawn on the BNGO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.