Quantcast
BNGO

Historical Stock Prices

$4.16
*  
0.27
6.94%
Get BNGO Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BNGO now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 3.93 4.16 3.93 4.16 10,024
04/17/2019 4.4 4.4 3.87 3.89 5,195
04/16/2019 3.91 3.91 3.82 3.86 22,225
04/15/2019 3.97 4.1 3.89 3.9 5,583
04/12/2019 4.364 4.38 3.82 3.98 39,816
04/11/2019 4.26 4.4 4.25 4.325 3,698
04/10/2019 4.41 4.5001 4.27 4.3 6,357
04/09/2019 4.3 4.4 4.3 4.3645 6,928
04/08/2019 4.48 4.49 4.33 4.375 8,201
04/05/2019 4.4242 4.4499 4.31 4.44 1,686
04/04/2019 4.47 4.47 4.47 4.47 00
04/03/2019 4.4 4.47 4.4 4.47 510
04/02/2019 4.5 4.5 4.3673 4.5 1,414
04/01/2019 4.205 4.4758 4.2 4.3416 3,677
03/29/2019 4.52 4.52 4.295 4.36 9,683
03/28/2019 4.65 4.8023 4.23 4.245 2,889
03/27/2019 4.2 4.21 3.82 4.21 10,893
03/26/2019 4.48 4.75 4.11 4.11 64,323
03/25/2019 4.69 4.74 4.35 4.35 9,003
03/22/2019 4.74 4.74 4.74 4.74 135
03/21/2019 4.6525 4.75 4.3001 4.425 86,967
03/20/2019 5.175 5.175 4.53 4.71 9,684
03/19/2019 4.75 4.78 4.65 4.65 7,823
03/18/2019 5 5 4.701 4.85 34,588
03/15/2019 4.1 5.54 3.89 5 148,389
03/14/2019 4.8642 4.8642 4.11 4.2 18,359
03/13/2019 4.21 4.42 4.2 4.33 8,185
03/12/2019 4.0703 4.42 4.0703 4.3493 29,382
03/11/2019 4.16 4.65 3.92 4.16 19,541
03/08/2019 4.35 4.6494 4.09 4.39 11,433
03/07/2019 5.03 5.2 4.31 4.38 71,275
03/06/2019 4.85 5 4.31 4.65 108,731
03/05/2019 4.31 6.235 4.09 4.88 223,287
03/04/2019 4.3782 4.3782 3.97 4.09 7,191
03/01/2019 4.6 4.61 4.1 4.25 29,967
02/28/2019 4.067 4.2 4.067 4.2 1,350
02/27/2019 4.1701 4.1701 4.1701 4.1701 00
02/26/2019 4.1477 4.19 4.1477 4.1701 760
02/25/2019 3.81 4.17 3.81 4.135 1,482
02/22/2019 3.98 4 3.86 3.98 3,835
02/21/2019 4.03 4.1 4.02 4.02 1,799
02/20/2019 4.1 4.1 4.1 4.1 1,116
02/19/2019 4.07 4.34 4.07 4.25 3,031
02/15/2019 4.02 4.28 4.02 4.15 1,888
02/14/2019 4.2076 4.28 4.2076 4.28 984
02/13/2019 4.235 4.25 4.17 4.25 1,177
02/12/2019 3.9801 4.0883 3.9801 3.9999 1,464
02/11/2019 4.09 4.5 4.09 4.21 6,981
02/08/2019 4.3 4.3 4.09 4.09 2,366
02/07/2019 4.24 4.48 3.75 4.4 16,625
02/06/2019 3.951 4.85 3.894 4.24 70,067
02/05/2019 4.14 4.15 3.5 3.81 16,204
02/04/2019 4.12 4.205 4.03 4.07 4,591
02/01/2019 4.09 4.09 4.03 4.03 3,733
01/31/2019 4.2685 4.2685 4.1 4.1 408
01/30/2019 4.09 4.2341 4.0502 4.06 1,002
01/29/2019 4.322 4.35 4.03 4.05 12,995
01/28/2019 4.5783 4.5783 4.3 4.3 10,314
01/25/2019 4.48 4.4973 4.3718 4.41 1,893
01/24/2019 4.34 4.5 4.34 4.3969 3,995
01/23/2019 4.42 4.5 4.42 4.43 8,137
01/22/2019 4.45 4.8996 4.4 4.45 8,752
01/18/2019 4.4 4.5 4.221 4.479 13,954
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio