Bionano Genomics, Inc. (BNGO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Bionano Genomics, Inc. (BNGO) since IPO date, it would be worth $19.51 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.36, while $1000 invested 1 year ago would be worth $300. This corresponds to total returns of -98.05%, -99.96%, -70%, respectively, with annualized returns of -38.83%, -79.53%, -70%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 1.15 | 1.14 | 1.14 | 1.16 | 1.13 | 91,051 |
| July 06, 2026 | 1.15 | 1.16 | 1.16 | 1.17 | 1.15 | 93,178 |
| July 02, 2026 | 1.17 | 1.15 | 1.15 | 1.17 | 1.13 | 212,653 |
| July 01, 2026 | 1.16 | 1.17 | 1.17 | 1.18 | 1.12 | 233,077 |
| June 30, 2026 | 1.18 | 1.13 | 1.13 | 1.18 | 1.13 | 242,727 |
| June 29, 2026 | 1.15 | 1.17 | 1.17 | 1.19 | 1.14 | 211,115 |
| June 26, 2026 | 1.12 | 1.14 | 1.14 | 1.15 | 1.12 | 194,037 |
| June 25, 2026 | 1.13 | 1.12 | 1.12 | 1.16 | 1.12 | 126,647 |
| June 24, 2026 | 1.13 | 1.13 | 1.13 | 1.16 | 1.13 | 93,306 |
| June 23, 2026 | 1.14 | 1.15 | 1.15 | 1.16 | 1.13 | 74,193 |
| 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 |