Bionano Genomics, Inc.
BNGONASDAQHealthcare● Active
$1.18
+$0.01(+0.43%)
Market Cap$3858008
P/E Ratio—
52W High$5.5
52W Low$1.06
Bionano Genomics, Inc.（BNGO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bngo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5,087.99
Jun 9, 2021
-100.0% from here
5-Year Low5Y
$1.06
Feb 5, 2026
+10.8% from low
IPO Priceadj.
$61.50
Aug 21, 2018
-98.1% since IPO
1 Year Ago
$3.67
Jun 9, 2025
-68.0% in 1Y
5 Years Ago
$4,979.99
Jun 8, 2021
-100.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BNGO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.25 | $1.25 | $1.17 | $1.17 | $1.17 | 68K | -6.11% |
| Jun 5, 2026 | $1.25 | $1.26 | $1.17 | $1.17 | $1.17 | 212K | -6.40% |
| Jun 4, 2026 | $1.30 | $1.32 | $1.26 | $1.26 | $1.26 | 131K | -3.08% |
| Jun 3, 2026 | $1.26 | $1.38 | $1.23 | $1.30 | $1.30 | 251K | +3.17% |
| Jun 2, 2026 | $1.25 | $1.27 | $1.23 | $1.26 | $1.26 | 151K | +0.80% |
| Jun 1, 2026 | $1.25 | $1.27 | $1.23 | $1.25 | $1.25 | 122K | +0.00% |
| May 29, 2026 | $1.25 | $1.27 | $1.22 | $1.24 | $1.24 | 184K | -0.80% |
| May 28, 2026 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 159K | +0.81% |
| May 27, 2026 | $1.23 | $1.27 | $1.21 | $1.23 | $1.23 | 179K | +0.00% |
| May 26, 2026 | $1.24 | $1.26 | $1.21 | $1.22 | $1.22 | 160K | -1.61% |
| May 22, 2026 | $1.23 | $1.26 | $1.21 | $1.24 | $1.24 | 227K | +0.81% |
| May 21, 2026 | $1.24 | $1.30 | $1.23 | $1.23 | $1.23 | 188K | -0.81% |
| May 20, 2026 | $1.17 | $1.24 | $1.16 | $1.24 | $1.24 | 105K | +5.98% |
| May 19, 2026 | $1.17 | $1.18 | $1.14 | $1.17 | $1.17 | 108K | +0.00% |
| May 18, 2026 | $1.17 | $1.18 | $1.14 | $1.16 | $1.16 | 160K | -0.85% |
| May 15, 2026 | $1.19 | $1.19 | $1.15 | $1.15 | $1.15 | 198K | -3.36% |
| May 14, 2026 | $1.28 | $1.29 | $1.19 | $1.19 | $1.19 | 288K | -7.03% |
| May 13, 2026 | $1.27 | $1.33 | $1.24 | $1.25 | $1.25 | 369K | -1.57% |
| May 12, 2026 | $1.28 | $1.28 | $1.23 | $1.26 | $1.26 | 151K | -1.56% |
| May 11, 2026 | $1.29 | $1.34 | $1.27 | $1.27 | $1.27 | 178K | -1.55% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BNGO
Jan 1 → Dec 31 · 6 years2026-24.3%$1.55 → $1.17
-24.3%
2025-91.5%$17.99 → $1.53
-91.5%
2024-84.6%$112.20 → $17.30
-84.6%
2023-87.5%$906.00 → $113.40
-87.5%
2022-52.1%$1830.00 → $876.00
-52.1%
2021-64.4%$5033.99 → $1794.00
-64.4%
Best Year2026 · -24.3%
Worst Year2025 · -91.5%
Positive Years0 / 6
Avg Annual Return-67.4%
6Y Total Return-100.0%
6Y CAGR~-75.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.60+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,162.66+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$233.45+0.00%
Mkt Cap $562.0B
AbbVie Inc.
ABBV
$226.58+0.00%
Mkt Cap $400.3B
UnitedHealth Group Incorporated
UNH
$399.80+0.00%
Mkt Cap $363.1B
Merck & Co., Inc.
MRK
$121.61+0.00%
Mkt Cap $300.4B
AstraZeneca PLC
AZN
$184.51+0.00%
Mkt Cap $286.1B
Novartis AG
NVS
$147.80+0.00%
Mkt Cap $282.0B
Amgen Inc.
AMGN
$348.82+0.00%
Mkt Cap $188.3B
Novo Nordisk A/S
NVO
$41.92+0.00%
Mkt Cap $186.3BWhat If You Invested in BNGO?
If you invested $1,000 in BNGO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$19
Total Return-98.1%
CAGR~-39.0% / yr
Profit$-981
Based on Aug 21, 2018 · $61.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bionano Genomics, Inc.（BNGO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNGO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNGO 历史股价FMP 日线复权 OHLCV