Bionano Genomics Inc. (BNGO)
NASDAQ: BNGO
· Real-Time Price · USD
3.22
0.01 (0.31%)
At close: Aug 15, 2025, 10:09 AM
BNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.22 | 3.27 | 3.12 | 3.21 | 3.21 | -0.93% | 105,898 |
| Aug 13, 2025 | 3.11 | 3.33 | 3.09 | 3.24 | 3.24 | 5.19% | 141,321 |
| Aug 12, 2025 | 2.96 | 3.09 | 2.93 | 3.08 | 3.08 | 5.12% | 98,586 |
| Aug 11, 2025 | 2.93 | 2.99 | 2.87 | 2.93 | 2.93 | 0.69% | 93,300 |
| Aug 8, 2025 | 2.93 | 2.96 | 2.87 | 2.91 | 2.91 | -0.68% | 73,362 |
| Aug 7, 2025 | 3.01 | 3.05 | 2.91 | 2.93 | 2.93 | -2.33% | 75,898 |
| Aug 6, 2025 | 3.03 | 3.06 | 2.96 | 3.00 | 3.00 | -1.64% | 44,809 |
| Aug 5, 2025 | 3.02 | 3.09 | 2.98 | 3.05 | 3.05 | 0.99% | 50,817 |
| Aug 4, 2025 | 2.98 | 3.07 | 2.95 | 3.02 | 3.02 | 2.37% | 111,051 |
| Aug 1, 2025 | 3.00 | 3.01 | 2.92 | 2.95 | 2.95 | -1.99% | 62,574 |
| Jul 31, 2025 | 3.01 | 3.21 | 2.99 | 3.01 | 3.01 | -0.33% | 73,388 |
| Jul 30, 2025 | 3.11 | 3.12 | 2.99 | 3.02 | 3.02 | -1.95% | 92,024 |
| Jul 29, 2025 | 3.30 | 3.38 | 3.08 | 3.08 | 3.08 | -5.81% | 209,545 |
| Jul 28, 2025 | 3.44 | 3.47 | 3.25 | 3.27 | 3.27 | -3.25% | 65,159 |
| Jul 25, 2025 | 3.49 | 3.49 | 3.37 | 3.38 | 3.38 | -2.31% | 48,875 |
| Jul 24, 2025 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -1.14% | 76,144 |
| Jul 23, 2025 | 3.57 | 3.59 | 3.49 | 3.50 | 3.50 | -0.85% | 130,923 |
| Jul 22, 2025 | 3.53 | 3.57 | 3.47 | 3.53 | 3.53 | 1.15% | 340,900 |
| Jul 21, 2025 | 3.47 | 3.55 | 3.44 | 3.49 | 3.49 | 1.75% | 121,608 |
| Jul 18, 2025 | 3.43 | 3.47 | 3.40 | 3.43 | 3.43 | 0.88% | 69,717 |