Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bionano Genomics Inc (NQ: BNGO )

3.650 +0.030 (+0.83%)
Streaming Delayed Price Updated: 4:20 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 3.440 3.740 3.430 3.650 8,518,928 +0.31(+9.28%)
Dec 06, 2021 3.230 3.380 3.040 3.340 13,802,753 -0.06(-1.76%)
Dec 03, 2021 3.680 3.725 3.340 3.400 14,224,611 -0.31(-8.36%)
Dec 02, 2021 3.720 3.840 3.530 3.710 8,543,424 +0.01(+0.27%)
Dec 01, 2021 3.980 4.030 3.680 3.700 7,948,350 -0.21(-5.37%)
Nov 30, 2021 3.930 4.000 3.700 3.910 8,830,068 -0.02(-0.51%)
Nov 29, 2021 4.040 4.100 3.920 3.930 6,474,663 -0.07(-1.75%)
Nov 26, 2021 3.970 4.160 3.915 4.000 5,381,391 -0.09(-2.20%)
Nov 24, 2021 4.020 4.160 3.725 4.090 12,813,745 -0.04(-0.97%)
Nov 23, 2021 4.330 4.405 4.030 4.130 10,909,826 -0.21(-4.84%)
Nov 22, 2021 4.480 4.491 4.220 4.340 9,354,966 -0.07(-1.59%)
Nov 19, 2021 4.400 4.557 4.350 4.410 6,820,948 -0.01(-0.23%)
Nov 18, 2021 4.750 4.450 4.400 4.420 13,017,581 -0.30(-6.36%)
Nov 17, 2021 4.870 4.938 4.710 4.720 9,072,525 -0.19(-3.87%)
Nov 16, 2021 5.020 5.020 4.800 4.910 11,644,299 -0.09(-1.80%)
Nov 15, 2021 5.110 5.200 4.980 5.000 7,558,079 -0.12(-2.34%)
Nov 12, 2021 5.110 5.160 4.980 5.120 5,176,765 +0.02(+0.39%)
Nov 11, 2021 5.090 5.170 5.025 5.100 6,366,843 -0.06(-1.16%)
Nov 10, 2021 5.190 5.160 12,310,113 -0.12(-2.27%)
Nov 09, 2021 5.360 5.510 5.232 5.280 8,266,392 -0.15(-2.76%)
Nov 08, 2021 5.490 5.550 5.270 5.430 9,172,635 -0.09(-1.63%)
Nov 05, 2021 5.720 5.739 5.400 5.520 12,424,403 -0.41(-6.91%)
Nov 04, 2021 6.200 6.279 5.920 5.930 11,211,738 -0.19(-3.10%)
Nov 03, 2021 6.150 6.214 5.840 6.120 12,873,881 +0.04(+0.66%)
Nov 02, 2021 5.600 6.270 5.580 6.080 32,942,898 +0.68(+12.59%)
Nov 01, 2021 5.080 5.420 5.180 5.400 11,093,153 +0.32(+6.30%)
Oct 29, 2021 5.140 5.165 5.030 5.080 7,169,858 -0.07(-1.36%)
Oct 28, 2021 5.080 5.160 5.032 5.150 4,787,296 +0.10(+1.98%)
Oct 27, 2021 5.170 5.220 5.040 5.050 6,872,789 -0.11(-2.13%)
Oct 26, 2021 5.190 5.160 10,503,676 -0.03(-0.58%)
Oct 25, 2021 5.150 5.260 5.090 5.190 8,587,371 +0.04(+0.78%)
Oct 22, 2021 5.130 5.150 5.000 5.150 7,363,604 -0.05(-0.96%)
Oct 21, 2021 5.310 5.390 5.170 5.200 4,317,631 -0.14(-2.62%)
Oct 20, 2021 5.260 5.390 5.230 5.340 4,500,752 +0.07(+1.33%)
Oct 19, 2021 5.280 5.300 5.170 5.270 4,685,313 +0.07(+1.35%)
Oct 18, 2021 5.150 5.318 5.110 5.200 5,799,852 +0.04(+0.78%)
Oct 15, 2021 5.410 5.420 5.140 5.160 5,852,920 -0.18(-3.37%)
Oct 14, 2021 5.440 5.520 5.330 5.340 5,596,956 -0.02(-0.37%)
Oct 13, 2021 5.420 5.520 5.310 5.360 6,015,233 +0.00(+0.00%)
Oct 12, 2021 5.300 5.530 5.260 5.360 10,374,646 +0.25(+4.89%)
Oct 11, 2021 5.150 5.230 5.100 5.110 3,355,721 -0.04(-0.78%)
Oct 08, 2021 5.190 5.360 5.110 5.150 5,432,712 -0.03(-0.58%)
Oct 07, 2021 5.010 5.298 4.920 5.180 8,166,056 +0.22(+4.44%)
Oct 06, 2021 5.000 5.080 4.950 4.960 5,807,449 -0.14(-2.75%)
Oct 05, 2021 5.050 5.160 4.982 5.100 5,316,548 +0.04(+0.79%)
Oct 04, 2021 5.244 5.250 4.970 5.060 10,289,285 -0.16(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.