Register to chat with like-minded investors on our interactive forums.
BNGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.7872 | -0.0286 | -3.51% | 0.8047 | 0.8199 | 0.7143 | 2,361,395 |
| Apr 17 2024 | 0.8158 | -0.0397 | -4.64% | 0.88 | 0.885 | 0.7864 | 1,596,004 |
| Apr 16 2024 | 0.8555 | -0.0145 | -1.67% | 0.8801 | 0.93 | 0.845 | 1,542,701 |
| Apr 15 2024 | 0.87 | -0.1075 | -11.00% | 0.994 | 0.994 | 0.8521 | 3,163,382 |
| Apr 12 2024 | 0.9775 | -0.0525 | -5.10% | 1.01 | 1.03 | 0.9531 | 1,876,406 |
| Apr 11 2024 | 1.03 | -0.01 | -0.96% | 1.07 | 1.07 | 1.01 | 861,641 |
| Apr 10 2024 | 1.04 | -0.01 | -0.95% | 1.04 | 1.07 | 0.99 | 1,819,314 |
| Apr 09 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.11 | 1.04 | 1,141,785 |
| Apr 08 2024 | 1.06 | 0.04 | 3.92% | 1.04 | 1.08 | 1.02 | 1,069,013 |
| Apr 05 2024 | 1.02 | 0.03 | 3.40% | 0.9927 | 1.04 | 0.98 | 1,578,229 |
| Apr 04 2024 | 0.9865 | -0.0335 | -3.28% | 1.03 | 1.16 | 0.9703 | 5,247,726 |
| Apr 03 2024 | 1.02 | 0.02 | 2.26% | 1.00 | 1.05 | 0.9976 | 1,023,776 |
| Apr 02 2024 | 0.9975 | -0.0725 | -6.78% | 1.065 | 1.08 | 0.9601 | 3,202,003 |
| Apr 01 2024 | 1.07 | -0.04 | -3.60% | 1.135 | 1.14 | 1.01 | 1,572,926 |
| Mar 28 2024 | 1.11 | 0.02 | 1.83% | 1.10 | 1.17 | 1.09 | 1,717,941 |
| Mar 27 2024 | 1.09 | 0.05 | 4.81% | 1.04 | 1.14 | 1.04 | 1,737,569 |
| Mar 26 2024 | 1.04 | 0.01 | 0.97% | 1.05 | 1.06 | 1.02 | 736,751 |
| Mar 25 2024 | 1.03 | -0.01 | -0.96% | 1.05 | 1.11 | 1.02 | 1,247,672 |
| Mar 22 2024 | 1.04 | -0.02 | -1.89% | 1.06 | 1.06 | 1.02 | 706,625 |
| Mar 21 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.10 | 1.05 | 1,231,752 |
| Mar 20 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.06 | 1.00 | 973,096 |
| Mar 19 2024 | 1.04 | 0.02 | 1.96% | 1.03 | 1.07 | 1.01 | 1,052,826 |
| Mar 18 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.03 | 1.00 | 924,157 |
| Mar 15 2024 | 1.01 | -0.01 | -0.98% | 1.03 | 1.07 | 1.01 | 1,215,590 |
| Mar 14 2024 | 1.02 | -0.06 | -5.56% | 1.09 | 1.09 | 1.01 | 1,659,770 |
| Mar 13 2024 | 1.08 | 0.02 | 1.89% | 1.06 | 1.11 | 1.06 | 1,315,614 |
| Mar 12 2024 | 1.06 | -0.05 | -4.50% | 1.12 | 1.12 | 1.06 | 1,728,543 |
| Mar 11 2024 | 1.11 | -0.03 | -2.63% | 1.17 | 1.19 | 1.11 | 1,596,942 |
| Mar 08 2024 | 1.14 | -0.01 | -0.87% | 1.17 | 1.26 | 1.11 | 2,413,170 |
| Mar 07 2024 | 1.15 | -0.06 | -4.96% | 1.19 | 1.22 | 1.15 | 1,449,744 |
| Mar 06 2024 | 1.21 | 0.02 | 1.68% | 1.17 | 1.24 | 1.07 | 2,625,516 |
| Mar 05 2024 | 1.19 | -0.02 | -1.65% | 1.20 | 1.24 | 1.17 | 1,669,019 |
| Mar 04 2024 | 1.21 | -0.04 | -3.20% | 1.27 | 1.2753 | 1.16 | 1,187,069 |
| Mar 01 2024 | 1.25 | 0.00 | 0.00% | 1.26 | 1.27 | 1.23 | 1,361,890 |
| Feb 29 2024 | 1.25 | -0.02 | -1.57% | 1.31 | 1.3403 | 1.232 | 998,695 |
| Feb 28 2024 | 1.27 | -0.03 | -2.31% | 1.28 | 1.35 | 1.245 | 1,809,002 |
| Feb 27 2024 | 1.30 | 0.13 | 11.11% | 1.19 | 1.30 | 1.15 | 2,073,479 |
| Feb 26 2024 | 1.17 | 0.03 | 2.63% | 1.17 | 1.20 | 1.15 | 978,265 |
| Feb 23 2024 | 1.14 | -0.02 | -1.72% | 1.15 | 1.16 | 1.11 | 892,300 |
| Feb 22 2024 | 1.16 | -0.01 | -0.85% | 1.20 | 1.20 | 1.13 | 1,173,395 |
| Feb 21 2024 | 1.17 | -0.04 | -3.31% | 1.21 | 1.21 | 1.14 | 1,321,349 |
| Feb 20 2024 | 1.21 | -0.04 | -3.20% | 1.23 | 1.24 | 1.20 | 1,275,710 |
| Feb 16 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.31 | 1.24 | 1,136,397 |
| Feb 15 2024 | 1.27 | 0.04 | 3.25% | 1.27 | 1.31 | 1.23 | 1,479,530 |
| Feb 14 2024 | 1.23 | 0.04 | 3.36% | 1.20 | 1.2599 | 1.20 | 1,165,795 |
| Feb 13 2024 | 1.19 | -0.11 | -8.46% | 1.28 | 1.2836 | 1.17 | 1,646,462 |
| Feb 12 2024 | 1.30 | 0.07 | 5.69% | 1.25 | 1.34 | 1.2302 | 2,780,672 |
| Feb 09 2024 | 1.23 | 0.05 | 4.24% | 1.20 | 1.24 | 1.17 | 1,216,092 |
| Feb 08 2024 | 1.18 | 0.06 | 5.36% | 1.12 | 1.20 | 1.12 | 1,151,182 |
| Feb 07 2024 | 1.12 | -0.04 | -3.45% | 1.16 | 1.17 | 1.10 | 1,185,269 |
| Feb 06 2024 | 1.16 | 0.07 | 6.42% | 1.07 | 1.17 | 1.052 | 1,237,638 |
| Feb 05 2024 | 1.09 | -0.03 | -2.68% | 1.12 | 1.13 | 1.04 | 2,663,959 |
| Feb 02 2024 | 1.12 | -0.02 | -1.75% | 1.15 | 1.15 | 1.09 | 1,187,038 |
| Feb 01 2024 | 1.14 | -0.04 | -3.39% | 1.18 | 1.19 | 1.10 | 2,432,455 |
| Jan 31 2024 | 1.18 | -0.07 | -5.60% | 1.25 | 1.25 | 1.17 | 1,791,870 |
| Jan 30 2024 | 1.25 | -0.01 | -0.79% | 1.27 | 1.31 | 1.22 | 1,812,784 |
| Jan 29 2024 | 1.26 | 0.04 | 3.28% | 1.24 | 1.28 | 1.20 | 1,508,020 |
| Jan 26 2024 | 1.22 | -0.01 | -0.81% | 1.21 | 1.32 | 1.21 | 1,077,950 |
| Jan 25 2024 | 1.23 | -0.01 | -0.81% | 1.26 | 1.26 | 1.20 | 978,306 |
| Jan 24 2024 | 1.24 | -0.07 | -5.34% | 1.36 | 1.36 | 1.22 | 1,513,740 |
| Jan 23 2024 | 1.31 | -0.01 | -0.76% | 1.38 | 1.40 | 1.27 | 1,798,390 |
| Jan 22 2024 | 1.32 | 0.07 | 5.60% | 1.27 | 1.40 | 1.25 | 2,255,935 |
