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 $24.23 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.49, while $1000 invested 1 year ago would be worth $788.36. This corresponds to total returns of -97.58%, -99.95%, -21.16%, respectively, with annualized returns of -36.75%, -78.23%, -21.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 1.17 | 1.19 | 1.19 | 1.21 | 1.15 | 126,182 |
| August 14, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.13 | 84,160 |
| August 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 0 |
| August 12, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.17 | 0 |
| August 11, 2026 | 1.15 | 1.19 | 1.19 | 1.19 | 1.13 | 0 |
| August 10, 2026 | 1.16 | 1.16 | 1.16 | 1.2 | 1.14 | 241,489 |
| August 07, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0 |
| August 06, 2026 | 1.11 | 1.1 | 1.1 | 1.12 | 1.1 | 59,858 |
| August 05, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.07 | 77,911 |
| August 04, 2026 | 1.13 | 1.12 | 1.12 | 1.15 | 1.11 | 111,351 |
| August 03, 2026 | 1.08 | 1.12 | 1.12 | 1.14 | 1.07 | 303,564 |
| July 31, 2026 | 1.08 | 1.07 | 1.07 | 1.08 | 1 | 237,382 |
| July 30, 2026 | 1.09 | 1.06 | 1.06 | 1.09 | 1.05 | 165,837 |
| July 29, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.08 | 54,570 |
| July 28, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.07 | 90,990 |
| July 27, 2026 | 1.12 | 1.08 | 1.08 | 1.13 | 1.07 | 125,617 |
| July 23, 2026 | 1.12 | 1.11 | 1.11 | 1.14 | 1.11 | 75,013 |
| July 22, 2026 | 1.12 | 1.12 | 1.12 | 1.14 | 1.11 | 69,425 |
| July 21, 2026 | 1.13 | 1.12 | 1.12 | 1.13 | 1.12 | 78,567 |
| July 20, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.12 | 69,959 |
| July 17, 2026 | 1.17 | 1.15 | 1.15 | 1.17 | 1.14 | 71,018 |
| July 16, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 43,588 |
| July 15, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.16 | 48,916 |
| July 14, 2026 | 1.17 | 1.15 | 1.15 | 1.17 | 1.15 | 79,970 |
| July 13, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 90,286 |
| July 10, 2026 | 1.15 | 1.2 | 1.2 | 1.21 | 1.14 | 202,885 |
| July 09, 2026 | 1.13 | 1.14 | 1.14 | 1.16 | 1.13 | 129,061 |
| July 08, 2026 | 1.14 | 1.13 | 1.13 | 1.14 | 1.13 | 70,749 |
AD
