Bionano Genomics Inc (BNGO) Historical Stock Data
1.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BNGO is down -0.58% a day on average. There have been 14 days where Bionano Genomics Inc closed green and 16 days where BNGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.50 | 1.56 | 89.36K |
| 2025-12-23 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.52 | 1.57 | 165.20K |
| 2025-12-22 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.56 | 1.61 | 165.18K |
| 2025-12-19 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.57 | 1.62 | 210.88K |
| 2025-12-18 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.53 | 1.63 | 196.13K |
| 2025-12-17 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.52 | 1.62 | 103.62K |
| 2025-12-16 | 1.54 | 1.57 | ↑$0.03 (1.95%) | 1.52 | 1.60 | 119.17K |
| 2025-12-15 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.54 | 1.65 | 229.66K |
| 2025-12-12 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.62 | 1.69 | 113.96K |
| 2025-12-11 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.65 | 1.70 | 173.80K |
| 2025-12-10 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.65 | 1.71 | 186.09K |
| 2025-12-09 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.62 | 1.67 | 172.46K |
| 2025-12-08 | 1.67 | 1.64 | ↓$0.03 (-1.80%) | 1.62 | 1.69 | 230.38K |
| 2025-12-05 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.67 | 1.72 | 151.78K |
| 2025-12-04 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.69 | 1.77 | 221.09K |
| 2025-12-03 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.68 | 1.75 | 229.18K |
| 2025-12-02 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.59 | 1.76 | 304.83K |
| 2025-12-01 | 1.85 | 1.72 | ↓$0.13 (-7.03%) | 1.71 | 1.87 | 270.38K |
| 2025-11-28 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.81 | 1.88 | 201.55K |
| 2025-11-26 | 1.74 | 1.81 | ↑$0.07 (4.02%) | 1.65 | 1.83 | 282K |
| 2025-11-25 | 1.68 | 1.74 | ↑$0.06 (3.57%) | 1.65 | 1.75 | 238.84K |
| 2025-11-24 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.57 | 1.69 | 246.19K |
| 2025-11-21 | 1.49 | 1.62 | ↑$0.13 (8.72%) | 1.45 | 1.65 | 363.51K |
| 2025-11-20 | 1.57 | 1.49 | ↓$0.08 (-5.10%) | 1.48 | 1.62 | 278.89K |
| 2025-11-19 | 1.57 | 1.54 | ↓$0.03 (-1.91%) | 1.50 | 1.57 | 150.33K |
| 2025-11-18 | 1.50 | 1.55 | ↑$0.05 (3.33%) | 1.46 | 1.59 | 181.17K |
| 2025-11-17 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.45 | 1.54 | 362.28K |
| 2025-11-14 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.50 | 1.76 | 828.52K |
| 2025-11-13 | 1.60 | 1.47 | ↓$0.13 (-8.13%) | 1.47 | 1.64 | 559.61K |
| 2025-11-12 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.59 | 1.64 | 281.81K |
Create an account or log in to view more rows.
$BNGO Love this stock.
Light taps
$BNGO COME ON!!! Ugh!
$BNGO Holding Strong since January ??????????
$BNGO money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BNGO now I buy
$BNGO Wish I shorted
$BNGO has just been halted from trading.
$BNGO hows short doing? Keep short pls
we need your money.
$BNGO the catalyst we need !
$BNGO low volume
expect flat or negative close