Skip to main content
BNGO logo

Bionano Genomics, Inc.

BNGONASDAQHealthcareMedical Instruments & Supplies

$1.22Today:- (-)1Y −38.22%

As of Oct 27, 2026 close

Market cap
$14.09M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.00$2.23
Volume (live)
-
Avg. volume (3M)
505.93K

Bionano Genomics (BNGO) Historical Stock Prices

Analyze Bionano Genomics (BNGO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bionano Genomics (BNGO) Interactive Price Chart

Interactive historical price chart showing Bionano Genomics stock price movements and trends across multiple time periods.

Loading chart...

BNGO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BNGO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20261.191.221.151.221.2273.59K
Oct 26, 20261.151.171.141.161.1662.37K
Oct 23, 20261.181.181.101.131.13251.96K
Oct 22, 20261.261.301.171.181.18443.18K
Oct 21, 20261.261.281.251.251.25131.67K
Oct 20, 20261.211.321.211.251.25433.15K
Oct 19, 20261.271.291.221.221.22133.41K
Oct 16, 20261.391.391.251.251.25180.72K
Oct 15, 20261.381.401.331.371.3792.43K
Oct 14, 20261.371.421.361.371.37157.13K
Oct 13, 20261.341.401.311.361.36185.95K
Oct 12, 20261.411.421.291.341.34461.94K
Oct 9, 20261.451.501.431.441.44129.10K
Oct 8, 20261.461.491.421.461.46182.53K
Oct 7, 20261.421.481.421.461.46131.43K
Oct 6, 20261.431.481.431.451.45181.10K
Oct 5, 20261.481.501.401.451.45308.54K
Oct 2, 20261.581.621.451.481.48378.49K
Oct 1, 20261.581.601.541.571.57373.01K
Sep 30, 20261.721.731.531.561.56653.63K
Sep 29, 20261.681.771.651.731.73422.09K
Sep 28, 20261.631.731.621.681.68461.12K
Sep 25, 20261.691.701.631.661.66476.15K
Sep 24, 20261.691.781.641.691.69619.54K
Sep 23, 20261.811.831.681.701.70902.36K
Sep 22, 20261.851.871.751.821.82883.60K
Sep 21, 20261.731.891.731.831.83975.91K
Sep 18, 20261.751.871.691.731.731.19M
Sep 17, 20261.531.851.501.741.742.49M
Sep 16, 20261.581.651.411.511.511.81M
Sep 15, 20261.312.231.311.561.5638.84M
Sep 14, 20261.231.381.211.331.33399.03K
Sep 11, 20261.211.241.201.221.2257.13K
Sep 10, 20261.181.241.161.201.20288.02K
Sep 9, 20261.191.221.181.181.1869.34K
Sep 8, 20261.211.231.191.201.2087.16K
Sep 4, 20261.251.251.201.201.20174.89K
Sep 3, 20261.271.281.231.241.24191.48K
Sep 2, 20261.221.281.201.271.27299.21K
Sep 1, 20261.211.221.171.221.22207.10K
Aug 31, 20261.181.221.151.221.22176.06K
Aug 28, 20261.231.241.161.171.17179.51K
Aug 27, 20261.211.251.201.211.21167.71K
Aug 26, 20261.241.261.211.211.21152.94K
Aug 25, 20261.221.261.201.251.25115.35K
Aug 24, 20261.221.251.181.221.22132.02K
Aug 21, 20261.221.261.181.201.20186.68K
Aug 20, 20261.221.241.191.211.21111.25K
Aug 19, 20261.181.251.181.231.23243.39K
Aug 18, 20261.211.211.141.181.18176.93K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.