BiG | O banco que entende os seus valores.

BIONANO GENOMICS INC (BNGO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	12.090	-1,75%	1,12	1,09	1,12	1,12
02/03/2026	19.059	-0,87%	1,10	1,10	1,15	1,14
27/02/2026	12.455	0,00%	1,16	1,14	1,17	1,15
26/02/2026	43.900	0,00%	1,16	1,145	1,16	1,15
25/02/2026	24.847	2,68%	1,15	1,135	1,18	1,15
24/02/2026	14.815	-0,88%	1,12	1,12	1,16	1,12
23/02/2026	21.669	-0,88%	1,13	1,095	1,14	1,13
20/02/2026	14.450	-1,72%	1,15	1,13	1,16	1,14
19/02/2026	30.738	1,75%	1,15	1,135	1,17	1,16
18/02/2026	10.241	3,64%	1,10	1,09	1,145	1,14
17/02/2026	17.006	0,00%	1,11	1,08	1,11	1,10
13/02/2026	10.739	0,92%	1,10	1,08	1,14	1,10
12/02/2026	21.844	-4,39%	1,14	1,075	1,14	1,09
11/02/2026	76.555	-2,56%	1,18	1,11	1,18	1,14
10/02/2026	36.852	1,74%	1,16	1,16	1,225	1,17
09/02/2026	36.273	0,00%	1,15	1,12	1,18	1,15
06/02/2026	66.702	2,22%	1,07	1,07	1,18	1,15
05/02/2026	62.615	-5,06%	1,16	1,07	1,16	1,125
04/02/2026	52.915	-1,25%	1,20	1,14	1,20	1,185
03/02/2026	65.080	-5,51%	1,27	1,14	1,27	1,20
02/02/2026	23.691	-2,31%	1,32	1,235	1,32	1,27
30/01/2026	146.008	-11,56%	1,47	1,21	1,495	1,30
29/01/2026	48.435	-2,65%	1,54	1,47	1,54	1,47
28/01/2026	27.909	-1,95%	1,53	1,51	1,55	1,51
27/01/2026	38.916	0,65%	1,55	1,48	1,55	1,54
26/01/2026	19.289	-5,56%	1,61	1,53	1,61	1,53
23/01/2026	26.690	-2,99%	1,68	1,61	1,68	1,62
22/01/2026	96.614	5,70%	1,58	1,58	1,74	1,67
21/01/2026	44.728	9,72%	1,48	1,445	1,58	1,58
20/01/2026	49.456	-4,00%	1,49	1,42	1,49	1,44
16/01/2026	40.518	-1,32%	1,52	1,49	1,52	1,50
15/01/2026	85.346	-1,94%	1,58	1,50	1,58	1,52
14/01/2026	49.301	-1,90%	1,60	1,525	1,60	1,55
13/01/2026	57.202	-0,63%	1,64	1,53	1,64	1,58
12/01/2026	41.571	0,63%	1,60	1,56	1,625	1,59
09/01/2026	8.973	-1,25%	1,60	1,575	1,61	1,58
08/01/2026	9.594	0,00%	1,59	1,59	1,61	1,60
07/01/2026	15.417	-0,62%	1,60	1,59	1,61	1,60
06/01/2026	16.214	1,26%	1,59	1,585	1,62	1,61
20/11/2025	50.233	-3,25%	1,57	1,485	1,62	1,49
19/11/2025	27.848	-0,65%	1,57	1,51	1,57	1,54
18/11/2025	35.131	3,33%	1,50	1,47	1,585	1,55
17/11/2025	60.074	-1,32%	1,54	1,45	1,54	1,50
14/11/2025	106.245	3,40%	1,55	1,51	1,75	1,52
13/11/2025	75.385	-8,13%	1,60	1,47	1,60	1,47
12/11/2025	51.441	-1,23%	1,61	1,59	1,63	1,60
11/11/2025	23.904	0,00%	1,64	1,60	1,65	1,62
10/11/2025	53.238	-0,61%	1,65	1,615	1,70	1,62
07/11/2025	47.144	1,24%	1,61	1,525	1,63	1,63
06/11/2025	66.384	-4,73%	1,70	1,575	1,70	1,61
05/11/2025	21.090	-0,59%	1,70	1,67	1,72	1,69
04/11/2025	84.958	-1,16%	1,71	1,67	1,73	1,70
03/11/2025	76.242	-4,44%	1,80	1,71	1,80	1,72
31/10/2025	64.627	0,56%	1,85	1,79	1,85	1,80
30/10/2025	50.516	-1,65%	1,83	1,79	1,83	1,79
29/10/2025	70.595	-2,67%	1,88	1,815	1,89	1,82
28/10/2025	54.975	-2,09%	1,91	1,86	1,95	1,87
27/10/2025	68.017	-1,04%	1,94	1,90	1,96	1,91
24/10/2025	53.096	1,05%	1,93	1,93	1,95	1,93
23/10/2025	48.138	-0,52%	1,93	1,91	1,94	1,91
22/10/2025	109.510	1,05%	1,89	1,86	1,94	1,92
21/10/2025	59.575	-4,04%	1,96	1,895	1,96	1,90
20/10/2025	76.179	4,21%	1,96	1,95	2,005	1,98
17/10/2025	126.739	-4,52%	1,94	1,895	1,98	1,90
16/10/2025	67.833	-5,91%	2,12	1,99	2,14	1,99
15/10/2025	89.725	1,20%	2,11	2,055	2,15	2,115
14/10/2025	99.283	6,63%	1,94	1,91	2,12	2,09
13/10/2025	91.198	0,51%	1,97	1,90	2,01	1,96
10/10/2025	102.942	-8,45%	2,11	1,94	2,12	1,95
09/10/2025	138.487	7,58%	1,99	1,99	2,145	2,13
08/10/2025	104.452	-1,49%	1,99	1,97	2,05	1,98
07/10/2025	160.951	-1,47%	2,05	1,93	2,05	2,01
06/10/2025	130.380	6,25%	1,97	1,93	2,04	2,04
03/10/2025	136.040	1,59%	1,89	1,86	1,965	1,92
02/10/2025	151.442	8,62%	1,76	1,75	1,89	1,89
01/10/2025	90.847	1,75%	1,72	1,68	1,79	1,74
30/09/2025	75.962	0,00%	1,75	1,67	1,775	1,71
29/09/2025	83.723	3,01%	1,67	1,63	1,72	1,71
26/09/2025	93.500	-2,92%	1,71	1,66	1,735	1,66
25/09/2025	105.374	-2,84%	1,77	1,68	1,77	1,71
24/09/2025	97.571	4,76%	1,71	1,68	1,77	1,76
23/09/2025	161.340	-4,55%	1,77	1,68	1,77	1,68
22/09/2025	212.974	-1,68%	1,79	1,70	1,83	1,76
19/09/2025	139.438	0,00%	1,81	1,78	1,845	1,79
18/09/2025	220.269	1,13%	1,79	1,73	1,82	1,79
17/09/2025	344.094	-0,56%	1,78	1,745	1,90	1,77
16/09/2025	1.694.833	-35,74%	1,60	1,50	1,795	1,78
15/09/2025	386.460	-28,61%	3,45	2,77	3,45	2,77
12/09/2025	142.661	-4,43%	4,08	3,57	4,08	3,88
11/09/2025	149.310	-17,48%	4,92	3,86	5,47	4,06
10/09/2025	56.561	12,33%	4,44	4,42	5,02	4,92
09/09/2025	35.918	2,82%	4,32	4,16	4,38	4,38
08/09/2025	67.293	6,77%	4,11	4,04	4,36	4,26
05/09/2025	18.434	9,62%	3,69	3,68	3,995	3,99
04/09/2025	17.767	-6,19%	3,84	3,59	3,84	3,64
03/09/2025	17.790	-5,13%	4,09	3,86	4,13	3,88
02/09/2025	30.838	8,49%	3,73	3,73	4,12	4,09
29/08/2025	12.022	-2,08%	3,89	3,70	3,89	3,77
28/08/2025	16.024	-1,28%	3,97	3,83	3,99	3,85
27/08/2025	10.251	-2,26%	4,00	3,88	4,01	3,90