Bionano Genomics, Inc. (BNGO) NASDAQ

1.26

+0.00999994(+0.80%)

Updated at June 02 04:00PM

Currency In USD

BNGO Historical Return

If you invested $1000 in Bionano Genomics, Inc. (BNGO) since IPO date, it would be worth $20.49 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.32, while $1000 invested 1 year ago would be worth $342.39. This corresponds to total returns of -97.95%, -99.97%, -65.76%, respectively, with annualized returns of -39.31%, -80.03%, -65.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNGO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.24	1.26	1.26	1.27	1.23	148,683
June 01, 2026	1.25	1.25	1.25	1.27	1.23	120,630
May 29, 2026	1.25	1.24	1.24	1.27	1.22	183,450
May 28, 2026	1.24	1.25	1.25	1.26	1.24	157,223
May 27, 2026	1.23	1.23	1.23	1.27	1.21	178,458
May 26, 2026	1.24	1.22	1.22	1.26	1.21	159,361
May 22, 2026	1.23	1.24	1.24	1.26	1.21	217,910
May 21, 2026	1.24	1.23	1.23	1.3	1.23	187,981
May 20, 2026	1.17	1.24	1.24	1.24	1.16	103,675
May 19, 2026	1.16	1.17	1.17	1.18	1.14	107,096
May 18, 2026	1.17	1.16	1.16	1.18	1.14	160,002
May 15, 2026	1.19	1.15	1.15	1.19	1.15	197,509
May 14, 2026	1.28	1.19	1.19	1.28	1.19	286,956
May 13, 2026	1.27	1.25	1.25	1.33	1.24	364,536
May 12, 2026	1.28	1.26	1.26	1.28	1.23	149,975
May 11, 2026	1.29	1.27	1.27	1.34	1.27	175,643
May 08, 2026	1.35	1.29	1.29	1.38	1.29	149,051
May 07, 2026	1.26	1.33	1.33	1.37	1.25	234,146
May 06, 2026	1.23	1.27	1.27	1.29	1.22	114,110
May 05, 2026	1.26	1.24	1.24	1.28	1.22	89,168
May 04, 2026	1.2	1.24	1.24	1.28	1.2	187,477
May 01, 2026	1.17	1.18	1.18	1.21	1.16	92,469
April 30, 2026	1.17	1.16	1.16	1.2	1.15	127,773
April 29, 2026	1.2	1.16	1.16	1.2	1.15	120,230
April 28, 2026	1.23	1.19	1.19	1.25	1.19	71,946
April 27, 2026	1.23	1.23	1.23	1.25	1.21	73,391
April 24, 2026	1.22	1.21	1.21	1.23	1.18	93,118
April 23, 2026	1.25	1.21	1.21	1.25	1.19	151,700
April 22, 2026	1.26	1.25	1.25	1.3	1.24	97,154
April 21, 2026	1.3	1.26	1.26	1.32	1.26	143,297
April 20, 2026	1.29	1.31	1.31	1.33	1.27	141,001
April 17, 2026	1.28	1.29	1.29	1.31	1.26	135,084
April 16, 2026	1.28	1.26	1.26	1.28	1.22	95,903
April 15, 2026	1.2	1.28	1.28	1.28	1.2	146,809
April 14, 2026	1.19	1.21	1.21	1.23	1.18	209,042
April 13, 2026	1.14	1.18	1.18	1.18	1.13	109,894
April 10, 2026	1.14	1.13	1.13	1.17	1.12	76,802
April 09, 2026	1.19	1.16	1.16	1.19	1.14	112,371
April 08, 2026	1.17	1.18	1.18	1.19	1.16	81,321
April 07, 2026	1.13	1.17	1.17	1.17	1.12	112,840
April 06, 2026	1.19	1.15	1.15	1.2	1.14	178,006
April 02, 2026	1.18	1.2	1.2	1.22	1.17	118,709
April 01, 2026	1.18	1.19	1.19	1.22	1.18	105,870
March 31, 2026	1.14	1.17	1.17	1.18	1.12	109,855
March 30, 2026	1.16	1.13	1.13	1.16	1.1	99,915
March 27, 2026	1.15	1.16	1.16	1.18	1.09	327,001
March 26, 2026	1.18	1.15	1.15	1.23	1.14	509,921
March 25, 2026	1.18	1.2	1.2	1.21	1.11	581,116
March 24, 2026	1.3	1.18	1.18	1.32	1.18	1.85M
March 23, 2026	1.14	1.46	1.46	1.47	1.14	6.1M
March 20, 2026	1.11	1.15	1.15	1.17	1.11	392,703
March 19, 2026	1.11	1.12	1.12	1.13	1.09	42,081
March 18, 2026	1.12	1.12	1.12	1.13	1.11	46,594
March 17, 2026	1.1	1.13	1.13	1.13	1.1	66,311
March 16, 2026	1.11	1.11	1.11	1.13	1.09	90,666
March 13, 2026	1.13	1.11	1.11	1.13	1.1	58,904
March 12, 2026	1.12	1.12	1.12	1.14	1.12	104,414
March 11, 2026	1.13	1.15	1.15	1.15	1.12	83,318
March 10, 2026	1.12	1.13	1.13	1.15	1.11	102,459
March 09, 2026	1.1	1.12	1.12	1.13	1.08	97,185