Bionano Genomics Stock Price History
NASDAQ: BNGOIndustrialsBiotechnology: Laboratory Analytical InstrumentsUSD
1.44-0.025 (-1.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BNGO price history at a glance
The price history for Bionano Genomics (BNGO) on this page begins on August 20, 2018, when the stock closed at $3,816.00; it most recently closed at $1.44 on October 5, 2026. The highest price in this record is $9,414.00, reached on February 15, 2021; the latest close is 100.0% below that peak. Across the 7 complete calendar years in the table, BNGO finished higher in 1 and lower in 6. Its best year was 2020 (+150.4%) and its worst was 2025 (-91.7%).
Over roughly 8 years the share price changed -100.0%, a -62.1% compound annual price return (excluding dividends). In the last 12 months alone, BNGO has lost 32.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $9,414.00
- Date of high
- Feb 15, 2021
- Low since 2018
- $1.00
- Date of low
- Jul 27, 2026
- 52-week high
- $2.23
- 52-week low
- $1.00
- IPO year
- 2018
- Last close
- $1.44
BNGO returns
1 week
-3.04%
1 month
+21.61%
3 months
+19.58%
6 months
+26.99%
Year to date
-6.21%
1 year
-32.63%
3 years
-98.92%
5 years
-99.95%
BNGO price return, excluding dividends.
BNGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.44 | -9.75% |
| 2025 | 1.59 | -91.72% |
| 2024 | 19.20 | -83.07% |
| 2023 | 113.40 | -87.05% |
| 2022 | 876.00 | -51.17% |
| 2021 | 1,794.00 | -2.92% |
| 2020 | 1,848.00 | +150.41% |
| 2019 | 738.00 | -75.50% |
| 2018* | 3,012.00 | -21.07% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BNGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.45 | 1.50 | 1.43 | 1.44 | -1.71% | |
| 1.46 | 1.48 | 1.42 | 1.46 | 0.00% | |
| 1.42 | 1.48 | 1.42 | 1.46 | +0.69% | |
| 1.43 | 1.48 | 1.43 | 1.45 | 0.00% | |
| 1.48 | 1.50 | 1.40 | 1.45 | -2.03% | |
| 1.58 | 1.62 | 1.45 | 1.48 | -5.73% | |
| 1.58 | 1.60 | 1.54 | 1.57 | +0.64% | |
| 1.72 | 1.73 | 1.53 | 1.56 | -9.83% | |
| 1.68 | 1.77 | 1.65 | 1.73 | +2.98% | |
| 1.63 | 1.73 | 1.62 | 1.68 | +1.20% | |
| 1.69 | 1.70 | 1.63 | 1.66 | -1.78% | |
| 1.69 | 1.79 | 1.64 | 1.69 | -0.59% | |
| 1.81 | 1.83 | 1.68 | 1.70 | -6.59% | |
| 1.85 | 1.87 | 1.75 | 1.82 | -0.55% | |
| 1.73 | 1.89 | 1.73 | 1.83 | +5.78% | |
| 1.75 | 1.87 | 1.69 | 1.73 | -0.57% | |
| 1.53 | 1.86 | 1.50 | 1.74 | +15.23% | |
| 1.58 | 1.65 | 1.41 | 1.51 | -3.21% | |
| 1.31 | 2.23 | 1.31 | 1.56 | +17.29% | |
| 1.23 | 1.38 | 1.21 | 1.33 | +9.02% | |
| 1.21 | 1.24 | 1.20 | 1.22 | +1.67% | |
| 1.18 | 1.24 | 1.16 | 1.20 | +1.69% | |
| 1.19 | 1.22 | 1.18 | 1.18 | -1.67% | |
| 1.21 | 1.23 | 1.19 | 1.20 | 0.00% | |
| 1.25 | 1.25 | 1.20 | 1.20 | -3.23% | |
| 1.27 | 1.28 | 1.23 | 1.24 | -2.36% | |
| 1.22 | 1.28 | 1.20 | 1.27 | +4.10% | |
| 1.21 | 1.22 | 1.17 | 1.22 | 0.00% | |
| 1.18 | 1.22 | 1.15 | 1.22 | +4.27% | |
| 1.23 | 1.24 | 1.16 | 1.17 | -3.31% | |
| 1.21 | 1.25 | 1.20 | 1.21 | 0.00% | |
| 1.24 | 1.26 | 1.21 | 1.21 | -3.20% | |
| 1.22 | 1.26 | 1.20 | 1.25 | +2.46% | |
| 1.22 | 1.25 | 1.18 | 1.22 | +1.67% | |
| 1.22 | 1.26 | 1.18 | 1.20 | -0.83% | |
| 1.22 | 1.24 | 1.19 | 1.21 | -1.63% | |
| 1.18 | 1.25 | 1.18 | 1.23 | +4.24% | |
| 1.21 | 1.21 | 1.14 | 1.18 | -0.84% | |
| 1.17 | 1.21 | 1.15 | 1.19 | +0.85% | |
| 1.18 | 1.19 | 1.13 | 1.18 | 0.00% | |
| 1.20 | 1.20 | 1.15 | 1.18 | -1.67% | |
| 1.19 | 1.20 | 1.17 | 1.20 | +0.84% | |
| 1.16 | 1.19 | 1.12 | 1.19 | +2.59% | |
| 1.16 | 1.20 | 1.14 | 1.16 | 0.00% | |
| 1.12 | 1.16 | 1.10 | 1.16 | +5.45% | |
| 1.11 | 1.12 | 1.10 | 1.10 | +2.80% | |
| 1.12 | 1.13 | 1.07 | 1.07 | -4.46% | |
| 1.13 | 1.15 | 1.11 | 1.12 | 0.00% | |
| 1.08 | 1.14 | 1.07 | 1.12 | +4.67% | |
| 1.08 | 1.08 | 1.00 | 1.07 | +0.94% | |
| 1.09 | 1.09 | 1.05 | 1.06 | -2.75% | |
| 1.09 | 1.10 | 1.08 | 1.09 | 0.00% | |
| 1.09 | 1.10 | 1.07 | 1.09 | +0.93% | |
| 1.12 | 1.13 | 1.07 | 1.08 | -2.70% | |
| 1.12 | 1.15 | 1.11 | 1.11 | 0.00% | |
| 1.12 | 1.14 | 1.11 | 1.11 | -0.89% | |
| 1.12 | 1.14 | 1.11 | 1.12 | 0.00% | |
| 1.14 | 1.14 | 1.12 | 1.12 | -0.88% | |
| 1.14 | 1.15 | 1.12 | 1.13 | -1.74% | |
| 1.17 | 1.17 | 1.14 | 1.15 | -1.71% | |
| 1.20 | 1.20 | 1.16 | 1.17 | -1.68% | |
| 1.16 | 1.19 | 1.16 | 1.19 | +3.48% | |
| 1.17 | 1.17 | 1.15 | 1.15 | -1.71% | |
| 1.20 | 1.20 | 1.16 | 1.17 | -2.50% | |
| 1.15 | 1.21 | 1.14 | 1.20 | +5.26% | |
| 1.13 | 1.16 | 1.13 | 1.14 | +0.88% | |
| 1.15 | 1.16 | 1.13 | 1.13 | -0.88% | |
| 1.15 | 1.16 | 1.13 | 1.14 | -1.72% | |
| 1.13 | 1.17 | 1.13 | 1.16 | +0.87% | |
| 1.17 | 1.18 | 1.13 | 1.15 | -1.71% | |
| 1.16 | 1.18 | 1.12 | 1.17 | +3.54% | |
| 1.18 | 1.19 | 1.13 | 1.13 | -3.42% | |
| 1.15 | 1.19 | 1.13 | 1.17 | +2.63% | |
| 1.12 | 1.15 | 1.12 | 1.14 | +1.79% | |
| 1.13 | 1.16 | 1.12 | 1.12 | -0.88% | |
| 1.13 | 1.16 | 1.13 | 1.13 | -1.74% | |
| 1.14 | 1.16 | 1.13 | 1.15 | 0.00% | |
| 1.14 | 1.17 | 1.14 | 1.15 | +0.88% | |
| 1.18 | 1.19 | 1.14 | 1.14 | -1.72% | |
| 1.16 | 1.19 | 1.15 | 1.16 | +0.87% | |
| 1.17 | 1.18 | 1.15 | 1.15 | -0.86% | |
| 1.18 | 1.19 | 1.16 | 1.16 | 0.00% | |
| 1.17 | 1.21 | 1.16 | 1.16 | -2.52% | |
| 1.17 | 1.20 | 1.16 | 1.19 | +2.59% | |
| 1.15 | 1.19 | 1.15 | 1.16 | 0.00% | |
| 1.20 | 1.24 | 1.16 | 1.16 | -0.85% | |
| 1.18 | 1.20 | 1.16 | 1.17 | 0.00% | |
| 1.25 | 1.26 | 1.17 | 1.17 | -7.14% | |
| 1.30 | 1.32 | 1.26 | 1.26 | -3.08% | |
| 1.26 | 1.38 | 1.23 | 1.30 | +3.17% | |
| 1.25 | 1.27 | 1.23 | 1.26 | +0.80% | |
| 1.25 | 1.27 | 1.23 | 1.25 | +0.81% | |
| 1.25 | 1.27 | 1.22 | 1.24 | -0.80% | |
| 1.24 | 1.26 | 1.24 | 1.25 | +1.63% | |
| 1.23 | 1.27 | 1.21 | 1.23 | +0.82% | |
| 1.24 | 1.26 | 1.21 | 1.22 | -1.61% | |
| 1.23 | 1.26 | 1.21 | 1.24 | +0.81% | |
| 1.24 | 1.30 | 1.23 | 1.23 | -0.81% | |
| 1.17 | 1.24 | 1.16 | 1.24 | +5.98% | |
| 1.17 | 1.18 | 1.14 | 1.17 | +0.86% | |
| 1.17 | 1.18 | 1.14 | 1.16 | +0.87% | |
| 1.19 | 1.19 | 1.15 | 1.15 | -3.36% | |
| 1.28 | 1.29 | 1.19 | 1.19 | -4.80% | |
| 1.27 | 1.33 | 1.24 | 1.25 | -0.79% | |
| 1.28 | 1.28 | 1.23 | 1.26 | -0.79% | |
| 1.29 | 1.34 | 1.27 | 1.27 | -1.55% | |
| 1.35 | 1.38 | 1.29 | 1.29 | -3.01% | |
| 1.26 | 1.37 | 1.25 | 1.33 | +4.72% | |
| 1.23 | 1.29 | 1.22 | 1.27 | +2.42% | |
| 1.26 | 1.28 | 1.22 | 1.24 | 0.00% | |
| 1.20 | 1.28 | 1.20 | 1.24 | +5.08% | |
| 1.17 | 1.21 | 1.16 | 1.18 | +1.72% | |
| 1.17 | 1.20 | 1.15 | 1.16 | 0.00% | |
| 1.20 | 1.20 | 1.15 | 1.16 | -2.52% | |
| 1.23 | 1.25 | 1.19 | 1.19 | -3.25% | |
| 1.23 | 1.25 | 1.21 | 1.23 | +1.65% | |
| 1.22 | 1.23 | 1.18 | 1.21 | 0.00% | |
| 1.25 | 1.25 | 1.19 | 1.21 | -3.20% | |
| 1.26 | 1.30 | 1.24 | 1.25 | -0.79% | |
| 1.30 | 1.32 | 1.26 | 1.26 | -3.82% | |
| 1.29 | 1.33 | 1.27 | 1.31 | +1.55% | |
| 1.28 | 1.31 | 1.26 | 1.29 | +2.38% | |
| 1.28 | 1.28 | 1.22 | 1.26 | -1.56% | |
| 1.20 | 1.28 | 1.20 | 1.28 | +5.79% | |
| 1.19 | 1.23 | 1.18 | 1.21 | +2.54% | |
| 1.14 | 1.18 | 1.13 | 1.18 | +4.42% | |
| 1.14 | 1.17 | 1.12 | 1.13 | -2.59% | |
| 1.19 | 1.19 | 1.14 | 1.16 | -1.69% | |
| 1.17 | 1.19 | 1.16 | 1.18 | +0.85% | |
| 1.13 | 1.17 | 1.12 | 1.17 | +1.74% | |
| 1.19 | 1.20 | 1.14 | 1.15 | -4.17% | |
| 1.18 | 1.22 | 1.17 | 1.20 | +0.84% | |
| 1.18 | 1.22 | 1.18 | 1.19 | +1.71% | |
| 1.14 | 1.18 | 1.12 | 1.17 | +3.54% | |
| 1.16 | 1.16 | 1.10 | 1.13 | -2.59% | |
| 1.15 | 1.18 | 1.09 | 1.16 | +0.87% | |
| 1.18 | 1.23 | 1.14 | 1.15 | -4.17% | |
| 1.18 | 1.21 | 1.11 | 1.20 | +1.69% | |
| 1.30 | 1.32 | 1.18 | 1.18 | -19.18% | |
| 1.14 | 1.47 | 1.14 | 1.46 | +26.96% | |
| 1.11 | 1.17 | 1.11 | 1.15 | +2.68% | |
| 1.11 | 1.13 | 1.09 | 1.12 | 0.00% | |
| 1.14 | 1.14 | 1.11 | 1.12 | -0.88% | |
| 1.10 | 1.13 | 1.10 | 1.13 | +1.80% | |
| 1.11 | 1.13 | 1.09 | 1.11 | 0.00% | |
| 1.13 | 1.13 | 1.10 | 1.11 | -0.89% | |
| 1.12 | 1.14 | 1.12 | 1.12 | -2.61% | |
| 1.13 | 1.15 | 1.12 | 1.15 | +1.77% | |
| 1.12 | 1.15 | 1.11 | 1.13 | +0.89% | |
| 1.10 | 1.13 | 1.08 | 1.12 | 0.00% | |
| 1.11 | 1.12 | 1.09 | 1.12 | -0.88% | |
| 1.13 | 1.18 | 1.11 | 1.13 | -1.74% | |
| 1.14 | 1.16 | 1.11 | 1.15 | +2.68% | |
| 1.12 | 1.13 | 1.08 | 1.12 | -1.75% | |
| 1.10 | 1.16 | 1.10 | 1.14 | -0.87% | |
| 1.16 | 1.18 | 1.13 | 1.15 | 0.00% | |
| 1.16 | 1.16 | 1.14 | 1.15 | 0.00% | |
| 1.15 | 1.18 | 1.14 | 1.15 | +2.68% | |
| 1.12 | 1.16 | 1.10 | 1.12 | -0.88% | |
| 1.13 | 1.14 | 1.09 | 1.13 | -0.88% | |
| 1.15 | 1.17 | 1.13 | 1.14 | -1.72% | |
| 1.15 | 1.17 | 1.13 | 1.16 | +1.75% | |
| 1.10 | 1.15 | 1.08 | 1.14 | +3.64% | |
| 1.11 | 1.14 | 1.08 | 1.10 | 0.00% | |
| 1.10 | 1.14 | 1.08 | 1.10 | +0.92% | |
| 1.14 | 1.14 | 1.07 | 1.09 | -4.39% | |
| 1.18 | 1.19 | 1.11 | 1.14 | -2.56% | |
| 1.16 | 1.23 | 1.16 | 1.17 | +1.74% | |
| 1.15 | 1.18 | 1.12 | 1.15 | 0.00% | |
| 1.07 | 1.19 | 1.07 | 1.15 | +1.77% | |
| 1.16 | 1.18 | 1.06 | 1.13 | -5.04% | |
| 1.20 | 1.22 | 1.14 | 1.19 | -0.83% | |
| 1.27 | 1.28 | 1.14 | 1.20 | -5.51% | |
| 1.32 | 1.35 | 1.23 | 1.27 | -2.31% | |
| 1.47 | 1.50 | 1.21 | 1.30 | -11.56% | |
| 1.54 | 1.55 | 1.46 | 1.47 | -2.65% | |
| 1.53 | 1.55 | 1.51 | 1.51 | -1.95% | |
| 1.55 | 1.58 | 1.48 | 1.54 | +0.65% | |
| 1.61 | 1.61 | 1.53 | 1.53 | -5.56% | |
| 1.68 | 1.70 | 1.60 | 1.62 | -2.99% | |
| 1.58 | 1.75 | 1.58 | 1.67 | +5.70% | |
| 1.48 | 1.58 | 1.44 | 1.58 | +9.72% | |
| 1.49 | 1.50 | 1.41 | 1.44 | -4.00% | |
| 1.52 | 1.55 | 1.48 | 1.50 | -1.32% | |
| 1.58 | 1.58 | 1.50 | 1.52 | -1.94% | |
| 1.60 | 1.62 | 1.52 | 1.55 | -1.90% | |
| 1.64 | 1.64 | 1.52 | 1.58 | -0.63% | |
| 1.60 | 1.63 | 1.55 | 1.59 | +0.63% | |
| 1.60 | 1.62 | 1.58 | 1.58 | -1.25% | |
| 1.59 | 1.62 | 1.59 | 1.60 | 0.00% | |
| 1.60 | 1.62 | 1.59 | 1.60 | -0.62% | |
| 1.59 | 1.62 | 1.58 | 1.61 | +1.26% | |
| 1.59 | 1.64 | 1.57 | 1.59 | 0.00% | |
| 1.55 | 1.61 | 1.54 | 1.59 | +3.92% | |
| 1.50 | 1.54 | 1.50 | 1.53 | +2.00% | |
| 1.48 | 1.52 | 1.47 | 1.50 | +0.67% | |
| 1.50 | 1.53 | 1.49 | 1.49 | -1.97% | |
| 1.51 | 1.53 | 1.50 | 1.52 | 0.00% | |
| 1.51 | 1.56 | 1.50 | 1.52 | -0.65% | |
| 1.55 | 1.57 | 1.52 | 1.53 | -2.55% | |
| 1.59 | 1.62 | 1.56 | 1.57 | -1.88% | |
| 1.59 | 1.62 | 1.57 | 1.60 | +0.63% | |
| 1.53 | 1.63 | 1.53 | 1.59 | +4.61% | |
| 1.57 | 1.62 | 1.52 | 1.52 | -3.18% | |
| 1.54 | 1.60 | 1.52 | 1.57 | +1.95% | |
| 1.62 | 1.65 | 1.53 | 1.54 | -4.94% | |
| 1.68 | 1.69 | 1.62 | 1.62 | -2.41% | |
| 1.68 | 1.70 | 1.65 | 1.66 | -1.19% | |
| 1.67 | 1.71 | 1.65 | 1.68 | +1.20% | |
| 1.65 | 1.67 | 1.61 | 1.66 | +1.22% | |
| 1.67 | 1.69 | 1.62 | 1.64 | -2.38% | |
| 1.71 | 1.72 | 1.67 | 1.68 | -1.18% | |
| 1.74 | 1.77 | 1.69 | 1.70 | -1.73% | |
| 1.68 | 1.75 | 1.68 | 1.73 | +2.98% | |
| 1.73 | 1.76 | 1.59 | 1.68 | -2.33% | |
| 1.86 | 1.87 | 1.71 | 1.72 | -7.03% | |
| 1.83 | 1.88 | 1.81 | 1.85 | +2.21% | |
| 1.74 | 1.83 | 1.65 | 1.81 | +4.02% | |
| 1.68 | 1.75 | 1.65 | 1.74 | +3.57% | |
| 1.62 | 1.69 | 1.57 | 1.68 | +3.70% | |
| 1.49 | 1.65 | 1.45 | 1.62 | +8.72% | |
| 1.57 | 1.62 | 1.48 | 1.49 | -3.25% | |
| 1.57 | 1.57 | 1.50 | 1.54 | -0.65% | |
| 1.50 | 1.59 | 1.46 | 1.55 | +3.33% | |
| 1.54 | 1.54 | 1.45 | 1.50 | -1.32% | |
| 1.55 | 1.76 | 1.50 | 1.52 | +3.40% | |
| 1.60 | 1.64 | 1.47 | 1.47 | -8.13% | |
| 1.61 | 1.64 | 1.59 | 1.60 | -1.23% | |
| 1.64 | 1.67 | 1.60 | 1.62 | 0.00% | |
| 1.65 | 1.70 | 1.61 | 1.62 | -0.61% | |
| 1.61 | 1.63 | 1.52 | 1.63 | +1.24% | |
| 1.70 | 1.70 | 1.57 | 1.61 | -4.73% | |
| 1.70 | 1.72 | 1.66 | 1.69 | -0.59% | |
| 1.71 | 1.73 | 1.66 | 1.70 | -1.16% | |
| 1.80 | 1.81 | 1.71 | 1.72 | -4.44% | |
| 1.85 | 1.86 | 1.78 | 1.80 | +0.56% | |
| 1.83 | 1.83 | 1.79 | 1.79 | -1.65% | |
| 1.88 | 1.89 | 1.81 | 1.82 | -2.67% | |
| 1.91 | 1.95 | 1.86 | 1.87 | -2.09% | |
| 1.94 | 1.97 | 1.90 | 1.91 | -1.04% | |
| 1.93 | 1.96 | 1.92 | 1.93 | +1.05% | |
| 1.93 | 1.94 | 1.90 | 1.91 | -0.52% | |
| 1.89 | 1.94 | 1.85 | 1.92 | +1.05% | |
| 1.96 | 1.97 | 1.89 | 1.90 | -4.04% | |
| 1.96 | 2.02 | 1.94 | 1.98 | +4.21% | |
| 1.94 | 1.98 | 1.89 | 1.90 | -4.52% | |
| 2.12 | 2.15 | 1.99 | 1.99 | -6.13% | |
| 2.11 | 2.15 | 2.04 | 2.12 | +1.44% | |
| 1.93 | 2.12 | 1.91 | 2.09 | +6.63% | |
| 1.97 | 2.01 | 1.90 | 1.96 | +0.51% | |
| 2.11 | 2.13 | 1.94 | 1.95 | -8.45% | |
| 1.99 | 2.15 | 1.99 | 2.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNGO chart for longer ranges.