The highest closing price for Bionano Genomics (BNGO) last month was $4.10, on March 6. It was down 34.2% for the month. The latest price is $4.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $2.93 | $2.93 | $2.68 | $2.79 | 57,102 |
March 28 2025 | $3.10 | $3.10 | $2.85 | $2.90 | 65,942 |
March 27 2025 | $3.16 | $3.22 | $3.05 | $3.07 | 43,943 |
March 26 2025 | $3.30 | $3.34 | $3.04 | $3.12 | 76,372 |
March 25 2025 | $3.30 | $3.39 | $3.22 | $3.30 | 180,383 |
March 24 2025 | $3.29 | $3.43 | $3.25 | $3.30 | 56,328 |
March 21 2025 | $3.18 | $3.32 | $3.16 | $3.25 | 74,646 |
March 20 2025 | $3.28 | $3.33 | $3.17 | $3.25 | 79,571 |
March 19 2025 | $3.27 | $3.38 | $3.27 | $3.30 | 81,243 |
March 18 2025 | $3.44 | $3.44 | $3.27 | $3.29 | 71,923 |
March 17 2025 | $3.50 | $3.56 | $3.46 | $3.47 | 43,955 |
March 14 2025 | $3.35 | $3.56 | $3.33 | $3.47 | 90,096 |
March 13 2025 | $3.60 | $3.73 | $3.30 | $3.32 | 56,828 |
March 12 2025 | $3.79 | $3.79 | $3.61 | $3.61 | 51,231 |
March 11 2025 | $3.71 | $3.76 | $3.46 | $3.67 | 108,161 |
March 10 2025 | $4.09 | $4.17 | $3.66 | $3.72 | 58,838 |
March 07 2025 | $4.00 | $4.25 | $4.00 | $4.08 | 93,796 |
March 06 2025 | $4.05 | $4.22 | $3.93 | $4.10 | 69,284 |
March 05 2025 | $3.89 | $4.20 | $3.80 | $4.10 | 132,706 |
March 04 2025 | $3.93 | $4.05 | $3.73 | $3.95 | 102,470 |
March 03 2025 | $4.24 | $4.39 | $3.92 | $4.00 | 234,960 |
Daily pricing data for Bionano Genomics dates back to 9/21/2018, and may be incomplete.
