Bionano Genomics, Inc. (BNGO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BNGO Historical Return
If you invested $1000 in Bionano Genomics, Inc. (BNGO) since IPO date, it would be worth $16.59 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.33, while $1000 invested 1 year ago would be worth $637.5. This corresponds to total returns of -98.34%, -99.97%, -36.25%, respectively, with annualized returns of -39.22%, -79.83%, -36.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BNGO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.22 | 1.1 | 1.1 | 1.3 | 1.09 | 556,638 |
| November 10, 2026 | 1.16 | 1.23 | 1.23 | 1.35 | 1.16 | 549,537 |
| November 09, 2026 | 1.14 | 1.16 | 1.16 | 1.2 | 1.12 | 147,034 |
| November 06, 2026 | 1.13 | 1.15 | 1.15 | 1.15 | 1.1 | 96,803 |
| November 05, 2026 | 1.13 | 1.1 | 1.1 | 1.15 | 1.08 | 386,736 |
| November 04, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 72,134 |
| November 03, 2026 | 1.16 | 1.2 | 1.2 | 1.21 | 1.16 | 130,688 |
| November 02, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.14 | 89,060 |
| October 30, 2026 | 1.18 | 1.15 | 1.15 | 1.2 | 1.12 | 195,410 |
| October 29, 2026 | 1.21 | 1.2 | 1.2 | 1.21 | 1.18 | 65,721 |
| October 28, 2026 | 1.23 | 1.21 | 1.21 | 1.25 | 1.19 | 114,369 |
| October 27, 2026 | 1.18 | 1.22 | 1.22 | 1.22 | 1.17 | 71,875 |
| October 26, 2026 | 1.15 | 1.16 | 1.16 | 1.16 | 1.14 | 62,368 |
| October 23, 2026 | 1.18 | 1.13 | 1.13 | 1.18 | 1.1 | 250,859 |
| October 22, 2026 | 1.29 | 1.18 | 1.18 | 1.3 | 1.18 | 442,659 |
| October 21, 2026 | 1.28 | 1.25 | 1.25 | 1.28 | 1.25 | 130,836 |
| October 20, 2026 | 1.21 | 1.25 | 1.25 | 1.31 | 1.21 | 433,127 |
| October 19, 2026 | 1.23 | 1.22 | 1.22 | 1.27 | 1.22 | 133,271 |
| October 16, 2026 | 1.39 | 1.25 | 1.25 | 1.39 | 1.25 | 180,755 |
| October 15, 2026 | 1.38 | 1.37 | 1.37 | 1.4 | 1.33 | 92,432 |
| October 14, 2026 | 1.37 | 1.37 | 1.37 | 1.41 | 1.37 | 157,384 |
| October 13, 2026 | 1.34 | 1.36 | 1.36 | 1.39 | 1.31 | 186,078 |
| October 12, 2026 | 1.41 | 1.35 | 1.35 | 1.42 | 1.29 | 487,624 |
| October 09, 2026 | 1.45 | 1.44 | 1.44 | 1.5 | 1.43 | 129,099 |
| October 08, 2026 | 1.46 | 1.46 | 1.46 | 1.49 | 1.42 | 182,608 |
| October 07, 2026 | 1.45 | 1.46 | 1.46 | 1.48 | 1.42 | 131,451 |
| October 06, 2026 | 1.43 | 1.45 | 1.45 | 1.48 | 1.43 | 202,163 |
| October 05, 2026 | 1.48 | 1.45 | 1.45 | 1.5 | 1.41 | 320,176 |
| October 02, 2026 | 1.58 | 1.48 | 1.48 | 1.61 | 1.45 | 383,323 |
| October 01, 2026 | 1.58 | 1.57 | 1.57 | 1.6 | 1.54 | 373,864 |
| September 30, 2026 | 1.72 | 1.56 | 1.56 | 1.73 | 1.54 | 653,632 |
| September 29, 2026 | 1.68 | 1.73 | 1.73 | 1.77 | 1.65 | 423,691 |
| September 28, 2026 | 1.64 | 1.68 | 1.68 | 1.72 | 1.64 | 462,738 |
| September 25, 2026 | 1.69 | 1.66 | 1.66 | 1.7 | 1.63 | 477,406 |
| September 24, 2026 | 1.69 | 1.69 | 1.69 | 1.79 | 1.64 | 619,730 |
| September 23, 2026 | 1.81 | 1.7 | 1.7 | 1.83 | 1.68 | 902,412 |
| September 22, 2026 | 1.85 | 1.82 | 1.82 | 1.87 | 1.75 | 885,102 |
| September 21, 2026 | 1.76 | 1.83 | 1.83 | 1.86 | 1.76 | 977,417 |
| September 18, 2026 | 1.75 | 1.73 | 1.73 | 1.87 | 1.7 | 1.19M |
| September 17, 2026 | 1.53 | 1.74 | 1.74 | 1.86 | 1.5 | 2.49M |
| September 16, 2026 | 1.58 | 1.51 | 1.51 | 1.65 | 1.42 | 1.81M |
| September 15, 2026 | 1.31 | 1.56 | 1.56 | 2.23 | 1.31 | 39.58M |
| September 11, 2026 | 1.21 | 1.22 | 1.22 | 1.24 | 1.2 | 57,938 |
| September 10, 2026 | 1.18 | 1.2 | 1.2 | 1.24 | 1.16 | 288,066 |
| September 09, 2026 | 1.19 | 1.18 | 1.18 | 1.22 | 1.18 | 69,439 |
| September 08, 2026 | 1.21 | 1.2 | 1.2 | 1.23 | 1.19 | 87,354 |
| September 04, 2026 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 174,894 |
| September 03, 2026 | 1.27 | 1.24 | 1.24 | 1.27 | 1.23 | 0 |
| September 02, 2026 | 1.22 | 1.27 | 1.27 | 1.28 | 1.2 | 299,294 |
| September 01, 2026 | 1.21 | 1.22 | 1.22 | 1.22 | 1.17 | 207,241 |
| August 31, 2026 | 1.18 | 1.22 | 1.22 | 1.22 | 1.16 | 176,815 |
| August 28, 2026 | 1.23 | 1.17 | 1.17 | 1.24 | 1.16 | 179,511 |
| August 27, 2026 | 1.23 | 1.21 | 1.21 | 1.25 | 1.21 | 168,030 |
| August 26, 2026 | 1.23 | 1.21 | 1.21 | 1.26 | 1.2 | 152,937 |
| August 25, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.21 | 0 |
| August 24, 2026 | 1.22 | 1.22 | 1.22 | 1.25 | 1.22 | 0 |
| August 21, 2026 | 1.22 | 1.2 | 1.2 | 1.26 | 1.18 | 190,398 |
| August 20, 2026 | 1.22 | 1.21 | 1.21 | 1.24 | 1.19 | 111,335 |
| August 19, 2026 | 1.18 | 1.23 | 1.23 | 1.25 | 1.18 | 0 |
| August 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 0 |
AD
