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 )

1.110 +0.020 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.55 32.29 29.80 29.90 969,687 -1.30(-4.17%)
Dec 30, 2021 29.80 31.97 28.80 31.20 1,042,891 +1.20(+4.00%)
Dec 29, 2021 31.10 31.58 29.50 30.00 959,908 -0.75(-2.44%)
Dec 28, 2021 32.90 33.50 30.70 30.75 1,277,657 -2.55(-7.66%)
Dec 27, 2021 32.50 34.80 32.20 33.30 830,861 +0.90(+2.78%)
Dec 23, 2021 32.90 32.90 31.20 32.40 789,322 -0.30(-0.92%)
Dec 22, 2021 32.80 33.40 32.00 32.70 416,891 -0.20(-0.61%)
Dec 21, 2021 32.50 33.25 32.15 32.90 575,839 +0.80(+2.49%)
Dec 20, 2021 32.40 32.80 31.60 32.10 517,171 -1.90(-5.59%)
Dec 17, 2021 31.58 34.55 31.00 34.00 844,386 +1.10(+3.34%)
Dec 16, 2021 34.60 35.00 32.20 32.90 680,901 -1.30(-3.80%)
Dec 15, 2021 32.60 34.65 31.20 34.20 719,234 +1.60(+4.91%)
Dec 14, 2021 32.10 33.30 31.70 32.60 611,730 -0.70(-2.10%)
Dec 13, 2021 34.30 35.26 32.15 33.30 794,232 -0.90(-2.63%)
Dec 10, 2021 35.50 36.20 33.65 34.20 533,862 -1.00(-2.84%)
Dec 09, 2021 36.90 37.40 35.10 35.20 567,568 -2.10(-5.63%)
Dec 08, 2021 36.00 38.40 34.90 37.30 793,742 +0.80(+2.19%)
Dec 07, 2021 34.40 37.40 34.30 36.50 851,892 +3.10(+9.28%)
Dec 06, 2021 32.30 33.80 30.40 33.40 1,380,275 -0.60(-1.76%)
Dec 03, 2021 36.80 37.25 33.40 34.00 1,422,461 -3.10(-8.36%)
Dec 02, 2021 37.20 38.40 35.30 37.10 854,342 +0.10(+0.27%)
Dec 01, 2021 39.80 40.30 36.80 37.00 794,835 -2.10(-5.37%)
Nov 30, 2021 39.30 40.00 37.00 39.10 883,006 -0.20(-0.51%)
Nov 29, 2021 40.40 41.00 39.20 39.30 648,222 -0.70(-1.75%)
Nov 26, 2021 39.70 41.60 39.15 40.00 538,139 -0.90(-2.20%)
Nov 24, 2021 40.20 41.60 37.25 40.90 1,281,374 -0.40(-0.97%)
Nov 23, 2021 43.30 44.05 40.40 41.30 1,090,982 -2.10(-4.84%)
Nov 22, 2021 44.80 44.91 42.20 43.40 935,496 -0.70(-1.59%)
Nov 19, 2021 44.00 45.57 43.50 44.10 682,094 -0.10(-0.23%)
Nov 18, 2021 47.50 44.50 44.00 44.20 1,301,708 -3.00(-6.36%)
Nov 17, 2021 48.70 49.38 47.10 47.20 907,252 -1.90(-3.87%)
Nov 16, 2021 50.20 50.20 48.00 49.10 1,164,429 -0.90(-1.80%)
Nov 15, 2021 51.10 52.00 49.80 50.00 755,807 -1.20(-2.34%)
Nov 12, 2021 51.10 51.60 49.80 51.20 517,676 +0.20(+0.39%)
Nov 11, 2021 50.90 51.70 50.25 51.00 636,684 -0.60(-1.16%)
Nov 10, 2021 51.90 51.60 1,231,011 -1.20(-2.27%)
Nov 09, 2021 53.60 55.10 52.32 52.80 826,639 -1.50(-2.76%)
Nov 08, 2021 54.90 55.50 52.70 54.30 917,263 -0.90(-1.63%)
Nov 05, 2021 57.20 57.39 54.00 55.20 1,242,440 -4.10(-6.91%)
Nov 04, 2021 62.00 62.79 59.20 59.30 1,121,173 -1.90(-3.10%)
Nov 03, 2021 61.50 62.14 58.40 61.20 1,287,388 +0.40(+0.66%)
Nov 02, 2021 56.00 62.70 55.80 60.80 3,294,289 +6.80(+12.59%)
Nov 01, 2021 50.80 54.20 51.80 54.00 1,109,315 +3.20(+6.30%)
Oct 29, 2021 51.40 51.65 50.30 50.80 716,985 -0.70(-1.36%)
Oct 28, 2021 50.80 51.60 50.32 51.50 478,729 +1.00(+1.98%)
Oct 27, 2021 51.70 52.20 50.40 50.50 687,278 -1.10(-2.13%)
Oct 26, 2021 51.90 51.60 1,050,367 -0.30(-0.58%)
Oct 25, 2021 51.50 51.90 858,737 +0.40(+0.78%)
Oct 22, 2021 51.30 51.50 50.00 51.50 736,360 -0.50(-0.96%)
Oct 21, 2021 53.10 53.90 51.70 52.00 431,763 -1.40(-2.62%)
Oct 20, 2021 52.60 53.90 52.30 53.40 450,075 +0.70(+1.33%)
Oct 19, 2021 52.80 53.00 51.70 52.70 468,531 +0.70(+1.35%)
Oct 18, 2021 51.50 53.18 51.10 52.00 579,985 +0.40(+0.78%)
Oct 15, 2021 54.10 54.20 51.40 51.60 585,292 -1.80(-3.37%)
Oct 14, 2021 54.40 55.20 53.30 53.40 559,695 -0.20(-0.37%)
Oct 13, 2021 54.20 55.20 53.10 53.60 601,523 +0.00(+0.00%)
Oct 12, 2021 53.00 55.30 52.60 53.60 1,037,464 +2.50(+4.89%)
Oct 11, 2021 51.50 52.30 51.00 51.10 335,572 -0.40(-0.78%)
Oct 08, 2021 51.90 53.60 51.10 51.50 543,271 -0.30(-0.58%)
Oct 07, 2021 50.10 52.98 49.20 51.80 816,605 +2.20(+4.44%)
Oct 06, 2021 50.00 50.80 49.50 49.60 580,694 -1.40(-2.75%)
Oct 05, 2021 50.50 51.60 49.82 51.00 531,654 +0.40(+0.79%)
Oct 04, 2021 52.44 52.50 49.70 50.60 1,028,928 -1.60(-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.