Bionano Genomics, Inc. - BNGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.74	1.7	1.7	1.77	1.69	222,400
December 03, 2025	1.68	1.73	1.73	1.75	1.68	231,931
December 02, 2025	1.73	1.68	1.68	1.76	1.59	315,000
December 01, 2025	1.86	1.72	1.72	1.87	1.71	273,502
November 28, 2025	1.83	1.85	1.85	1.88	1.81	202,500
November 26, 2025	1.74	1.81	1.81	1.83	1.65	283,234
November 25, 2025	1.68	1.74	1.74	1.75	1.65	241,300
November 24, 2025	1.62	1.68	1.68	1.69	1.57	248,000
November 21, 2025	1.49	1.62	1.62	1.65	1.45	367,989
November 20, 2025	1.57	1.49	1.49	1.62	1.48	279,441
November 19, 2025	1.57	1.54	1.54	1.57	1.5	154,237
November 18, 2025	1.5	1.55	1.55	1.59	1.46	182,602
November 17, 2025	1.54	1.5	1.5	1.54	1.45	364,082
November 14, 2025	1.55	1.52	1.52	1.76	1.5	837,204
November 13, 2025	1.6	1.47	1.47	1.64	1.47	576,826
November 12, 2025	1.61	1.6	1.6	1.64	1.59	301,412
November 11, 2025	1.64	1.62	1.62	1.67	1.6	194,338
November 10, 2025	1.65	1.62	1.62	1.7	1.61	254,000
November 07, 2025	1.61	1.63	1.63	1.63	1.52	278,689
November 06, 2025	1.7	1.61	1.61	1.7	1.57	350,358
November 05, 2025	1.7	1.69	1.69	1.72	1.66	164,200
November 04, 2025	1.71	1.7	1.7	1.73	1.66	329,069
November 03, 2025	1.8	1.72	1.72	1.81	1.71	377,632
October 31, 2025	1.85	1.8	1.8	1.86	1.78	230,599
October 30, 2025	1.83	1.79	1.79	1.83	1.79	220,200
October 29, 2025	1.88	1.82	1.82	1.89	1.81	314,496
October 28, 2025	1.91	1.87	1.87	1.95	1.86	377,832
October 27, 2025	1.94	1.91	1.91	1.97	1.9	294,835
October 24, 2025	1.93	1.93	1.93	1.96	1.92	248,300
October 23, 2025	1.93	1.91	1.91	1.94	1.9	321,494
October 22, 2025	1.89	1.92	1.92	1.94	1.85	362,000
October 21, 2025	1.96	1.9	1.9	1.97	1.89	363,585
October 20, 2025	1.96	1.98	1.98	2.02	1.94	379,114
October 17, 2025	1.94	1.9	1.9	1.98	1.89	447,235
October 16, 2025	2.12	1.99	1.99	2.15	1.99	373,036
October 15, 2025	2.11	2.12	2.12	2.15	2.04	455,723
October 14, 2025	1.93	2.09	2.09	2.12	1.91	555,800
October 13, 2025	1.97	1.96	1.96	2.01	1.9	522,223
October 10, 2025	2.11	1.95	1.95	2.13	1.94	670,642
October 09, 2025	1.99	2.13	2.13	2.15	1.99	701,500
October 08, 2025	1.99	1.98	1.98	2.06	1.97	557,500
October 07, 2025	2.05	2.01	2.01	2.07	1.93	843,384
October 06, 2025	1.97	2.04	2.04	2.04	1.93	800,705
October 03, 2025	1.89	1.92	1.92	1.97	1.86	798,631
October 02, 2025	1.76	1.89	1.89	1.89	1.74	1.03M
October 01, 2025	1.72	1.74	1.74	1.79	1.68	639,419
September 30, 2025	1.75	1.71	1.71	1.78	1.66	497,042
September 29, 2025	1.67	1.71	1.71	1.73	1.63	756,106
September 26, 2025	1.71	1.66	1.66	1.74	1.66	469,556
September 25, 2025	1.77	1.71	1.71	1.77	1.68	548,518
September 24, 2025	1.71	1.76	1.76	1.77	1.67	724,630
September 23, 2025	1.77	1.68	1.68	1.77	1.68	1.04M
September 22, 2025	1.79	1.76	1.76	1.83	1.7	1.55M
September 19, 2025	1.81	1.79	1.79	1.85	1.78	904,800
September 18, 2025	1.79	1.79	1.79	1.82	1.72	1.36M
September 17, 2025	1.79	1.77	1.77	1.9	1.74	2.53M
September 16, 2025	1.58	1.78	1.78	1.8	1.5	12.29M
September 15, 2025	3.41	2.77	2.77	3.45	2.77	2.6M
September 12, 2025	4.08	3.88	3.88	4.1	3.56	765,986
September 11, 2025	4.92	4.06	4.06	5.5	3.85	1.15M

Bionano Genomics, Inc. (BNGO) NASDAQ