Bionano Genomics Inc. (BNGO)
NASDAQ: BNGO
· Real-Time Price · USD
3.99
0.35 (9.62%)
At close: Sep 05, 2025, 3:59 PM
3.98
-0.25%
After-hours: Sep 05, 2025, 07:55 PM EDT
BNGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.69 | 4.00 | 3.66 | 3.99 | 3.99 | 9.62% | 90,388 |
| Sep 4, 2025 | 3.84 | 3.90 | 3.55 | 3.64 | 3.64 | -6.19% | 163,209 |
| Sep 3, 2025 | 4.09 | 4.16 | 3.85 | 3.88 | 3.88 | -5.13% | 104,717 |
| Sep 2, 2025 | 3.73 | 4.15 | 3.70 | 4.09 | 4.09 | 8.49% | 330,245 |
| Aug 29, 2025 | 3.89 | 3.91 | 3.69 | 3.77 | 3.77 | -2.08% | 84,406 |
| Aug 28, 2025 | 3.97 | 4.00 | 3.83 | 3.85 | 3.85 | -1.28% | 118,583 |
| Aug 27, 2025 | 4.00 | 4.05 | 3.88 | 3.90 | 3.90 | -2.26% | 74,767 |
| Aug 26, 2025 | 4.08 | 4.29 | 3.91 | 3.99 | 3.99 | -2.68% | 136,700 |
| Aug 25, 2025 | 3.99 | 4.38 | 3.92 | 4.10 | 4.10 | 2.50% | 255,902 |
| Aug 22, 2025 | 4.05 | 4.08 | 3.80 | 4.00 | 4.00 | -3.15% | 316,921 |
| Aug 21, 2025 | 3.51 | 4.23 | 3.47 | 4.13 | 4.13 | 21.11% | 653,100 |
| Aug 20, 2025 | 3.26 | 3.42 | 3.16 | 3.41 | 3.41 | 4.28% | 100,818 |
| Aug 19, 2025 | 3.18 | 3.29 | 3.16 | 3.27 | 3.27 | 3.81% | 96,627 |
| Aug 18, 2025 | 3.07 | 3.16 | 2.98 | 3.15 | 3.15 | 3.62% | 108,459 |
| Aug 15, 2025 | 3.16 | 3.25 | 2.99 | 3.04 | 3.04 | -5.30% | 188,500 |
| Aug 14, 2025 | 3.22 | 3.27 | 3.12 | 3.21 | 3.21 | -0.93% | 115,720 |
| 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 |