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 $18.7 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.26, while $1000 invested 1 year ago would be worth $351.68. This corresponds to total returns of -98.13%, -99.97%, -64.83%, respectively, with annualized returns of -39.79%, -80.73%, -64.83%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.14 | 1.15 | 1.15 | 1.17 | 1.14 | 66,470 |
| June 18, 2026 | 1.18 | 1.14 | 1.14 | 1.19 | 1.14 | 163,251 |
| June 17, 2026 | 1.16 | 1.16 | 1.16 | 1.19 | 1.15 | 110,990 |
| June 16, 2026 | 1.17 | 1.15 | 1.15 | 1.18 | 1.15 | 126,583 |
| June 15, 2026 | 1.18 | 1.16 | 1.16 | 1.19 | 1.16 | 83,246 |
| June 12, 2026 | 1.2 | 1.16 | 1.16 | 1.21 | 1.16 | 149,120 |
| June 11, 2026 | 1.17 | 1.19 | 1.19 | 1.2 | 1.16 | 88,894 |
| June 10, 2026 | 1.15 | 1.16 | 1.16 | 1.19 | 1.15 | 87,771 |
| June 09, 2026 | 1.2 | 1.16 | 1.16 | 1.24 | 1.16 | 218,457 |
| June 08, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 170,984 |
| June 05, 2026 | 1.25 | 1.17 | 1.17 | 1.26 | 1.17 | 0 |
| June 04, 2026 | 1.3 | 1.26 | 1.26 | 1.32 | 1.26 | 130,871 |
| June 03, 2026 | 1.26 | 1.3 | 1.3 | 1.38 | 1.23 | 246,013 |
| 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 |
AD
