Bionano Genomics, Inc. - Common Stock (BNGO)

Historical Prices For Bionano Genomics, Inc. - Common Stock (BNGO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.93	1.94	1.90	1.91	321,488	1.91
10/22/2025	1.89	1.94	1.85	1.92	361,942	1.92
10/21/2025	1.96	1.97	1.89	1.90	367,906	1.90
10/20/2025	1.96	2.02	1.94	1.98	379,070	1.98
10/17/2025	1.94	1.98	1.89	1.90	447,235	1.90
10/16/2025	2.12	2.15	1.99	1.99	377,282	1.99
10/15/2025	2.11	2.15	2.04	2.12	455,413	2.12
10/14/2025	1.93	2.12	1.91	2.09	555,710	2.09
10/13/2025	1.97	2.01	1.90	1.96	520,750	1.96
10/10/2025	2.11	2.13	1.94	1.95	670,642	1.95
10/09/2025	1.99	2.15	1.99	2.13	700,255	2.13
10/08/2025	1.99	2.06	1.97	1.98	557,126	1.98
10/07/2025	2.05	2.07	1.93	2.01	843,200	2.01
10/06/2025	1.97	2.04	1.93	2.04	795,637	2.04
10/03/2025	1.89	1.97	1.86	1.92	810,570	1.92
10/02/2025	1.76	1.89	1.74	1.89	1,029,565	1.89
10/01/2025	1.72	1.79	1.68	1.74	638,058	1.74
9/30/2025	1.75	1.78	1.66	1.71	495,425	1.71
9/29/2025	1.67	1.73	1.63	1.71	755,457	1.71
9/26/2025	1.71	1.74	1.66	1.66	469,556	1.66
9/25/2025	1.77	1.77	1.68	1.71	548,238	1.71
9/24/2025	1.71	1.77	1.67	1.76	718,217	1.76
9/23/2025	1.77	1.77	1.68	1.68	1,043,209	1.68
9/22/2025	1.79	1.83	1.70	1.76	1,549,067	1.76
9/19/2025	1.81	1.85	1.78	1.79	914,776	1.79
9/18/2025	1.79	1.82	1.72	1.79	1,351,195	1.79
9/17/2025	1.79	1.90	1.74	1.77	2,582,593	1.77
9/16/2025	1.58	1.80	1.50	1.78	12,230,864	1.78
9/15/2025	3.41	3.45	2.77	2.77	2,595,755	2.77
9/12/2025	4.08	4.10	3.56	3.88	765,986	3.88
9/11/2025	4.92	5.50	3.85	4.06	1,148,331	4.06
9/10/2025	4.44	5.08	4.40	4.92	391,315	4.92
9/09/2025	4.31	4.38	4.15	4.38	184,594	4.38
9/08/2025	4.11	4.38	4.04	4.26	424,133	4.26
9/05/2025	3.69	4.00	3.66	3.99	96,936	3.99
9/04/2025	3.84	3.90	3.55	3.64	163,189	3.64
9/03/2025	4.09	4.16	3.85	3.88	104,717	3.88
9/02/2025	3.73	4.15	3.70	4.09	329,675	4.09
8/29/2025	3.89	3.91	3.69	3.77	84,406	3.77
8/28/2025	3.97	4.00	3.83	3.85	118,533	3.85
8/27/2025	4.00	4.04	3.88	3.90	74,568	3.90
8/26/2025	4.08	4.29	3.91	3.99	136,265	3.99
8/25/2025	3.99	4.38	3.92	4.10	255,965	4.10
8/22/2025	4.05	4.08	3.80	4.00	316,921	4.00
8/21/2025	3.51	4.23	3.47	4.13	651,481	4.13
8/20/2025	3.26	3.42	3.16	3.41	98,463	3.41
8/19/2025	3.18	3.29	3.16	3.27	96,615	3.27
8/18/2025	3.07	3.16	2.98	3.15	108,459	3.15
8/15/2025	3.16	3.25	2.99	3.04	188,460	3.04
8/14/2025	3.22	3.27	3.12	3.21	115,622	3.21
8/13/2025	3.11	3.33	3.09	3.24	139,691	3.24
8/12/2025	2.96	3.09	2.93	3.08	98,539	3.08
8/11/2025	2.93	2.99	2.87	2.93	93,273	2.93
8/08/2025	2.93	2.96	2.87	2.91	73,362	2.91
8/07/2025	3.01	3.05	2.91	2.93	75,721	2.93
8/06/2025	3.03	3.06	2.96	3.00	44,808	3.00
8/05/2025	3.02	3.09	2.98	3.05	50,817	3.05
8/04/2025	2.98	3.07	2.95	3.02	111,021	3.02
8/01/2025	3.00	3.01	2.92	2.95	62,574	2.95
7/31/2025	3.01	3.21	2.99	3.01	73,366	3.01
7/30/2025	3.11	3.12	2.99	3.02	92,023	3.02
7/29/2025	3.30	3.38	3.08	3.08	209,303	3.08
7/28/2025	3.44	3.47	3.25	3.27	65,157	3.27
7/25/2025	3.49	3.49	3.37	3.38	48,875	3.38
7/24/2025	3.50	3.52	3.46	3.46	76,038	3.46