Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BNGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2024 | 0.7345 | 0.0815 | 12.48% | 0.66 | 0.7366 | 0.6489 | 1,319,679 |
| Jun 26 2024 | 0.653 | 0.013 | 2.03% | 0.64 | 0.6662 | 0.6201 | 1,474,112 |
| Jun 25 2024 | 0.64 | -0.0543 | -7.82% | 0.70 | 0.718 | 0.6366 | 1,554,039 |
| Jun 24 2024 | 0.6943 | -0.0557 | -7.43% | 0.75 | 0.7588 | 0.6943 | 2,144,063 |
| Jun 21 2024 | 0.75 | -0.0548 | -6.81% | 0.80 | 0.8096 | 0.75 | 2,667,872 |
| Jun 20 2024 | 0.8048 | 0.0296 | 3.82% | 0.78 | 0.87 | 0.77 | 1,838,868 |
| Jun 18 2024 | 0.7752 | -0.0397 | -4.87% | 0.834 | 0.84 | 0.7752 | 905,396 |
| Jun 17 2024 | 0.8149 | -0.015 | -1.81% | 0.8175 | 0.8298 | 0.80 | 793,086 |
| Jun 14 2024 | 0.8299 | -0.0141 | -1.67% | 0.8324 | 0.849899 | 0.815 | 605,716 |
| Jun 13 2024 | 0.844 | 0.0089 | 1.07% | 0.84 | 0.8499 | 0.811 | 638,182 |
| Jun 12 2024 | 0.8351 | -0.0237 | -2.76% | 0.86 | 0.88 | 0.8318 | 759,363 |
| Jun 11 2024 | 0.8588 | 0.0145 | 1.72% | 0.844 | 0.87 | 0.8274 | 1,043,180 |
| Jun 10 2024 | 0.8443 | -0.0224 | -2.58% | 0.88 | 0.8882 | 0.839 | 747,242 |
| Jun 07 2024 | 0.8667 | -0.0229 | -2.57% | 0.8828 | 0.8996 | 0.85 | 685,760 |
| Jun 06 2024 | 0.8896 | -0.027 | -2.95% | 0.9464 | 0.9464 | 0.87 | 1,063,360 |
| Jun 05 2024 | 0.9166 | 0.0126 | 1.39% | 0.91 | 0.9341 | 0.88 | 972,163 |
| Jun 04 2024 | 0.904 | -0.026 | -2.80% | 0.936 | 0.945 | 0.89 | 1,016,863 |
| Jun 03 2024 | 0.93 | -0.038 | -3.93% | 0.97 | 1.01 | 0.92 | 993,137 |
| May 31 2024 | 0.968 | -0.0042 | -0.43% | 0.9891 | 1.01 | 0.9603 | 891,210 |
| May 30 2024 | 0.9722 | -0.0108 | -1.10% | 0.98 | 1.02 | 0.95 | 1,100,105 |
| May 29 2024 | 0.983 | -0.047 | -4.56% | 1.03 | 1.03 | 0.97 | 1,258,107 |
| May 28 2024 | 1.03 | -0.04 | -3.74% | 1.08 | 1.10 | 1.02 | 813,701 |
| May 24 2024 | 1.07 | 0.04 | 3.88% | 1.06 | 1.10 | 1.04 | 652,711 |
| May 23 2024 | 1.03 | -0.08 | -7.21% | 1.10 | 1.13 | 1.00 | 1,050,459 |
| May 22 2024 | 1.11 | 0.06 | 5.71% | 1.05 | 1.18 | 1.04 | 1,814,534 |
| May 21 2024 | 1.05 | -0.03 | -2.78% | 1.05 | 1.078 | 1.02 | 702,397 |
| May 20 2024 | 1.08 | -0.06 | -5.26% | 1.15 | 1.15 | 1.03 | 1,208,322 |
| May 17 2024 | 1.14 | 0.03 | 2.70% | 1.12 | 1.145 | 1.09 | 868,399 |
| May 16 2024 | 1.11 | -0.04 | -3.48% | 1.16 | 1.16 | 1.035 | 1,464,924 |
| May 15 2024 | 1.15 | 0.04 | 3.60% | 1.15 | 1.21 | 1.11 | 2,410,668 |
| May 14 2024 | 1.11 | 0.08 | 7.77% | 1.06 | 1.15 | 1.04 | 2,134,011 |
| May 13 2024 | 1.03 | 0.07 | 7.80% | 0.96 | 1.07 | 0.96 | 1,388,807 |
| May 10 2024 | 0.9555 | -0.027 | -2.75% | 1.01 | 1.01 | 0.9302 | 620,931 |
| May 09 2024 | 0.9825 | 0.0625 | 6.79% | 0.95 | 1.01 | 0.91 | 1,022,501 |
| May 08 2024 | 0.92 | -0.0365 | -3.82% | 0.95 | 0.95 | 0.886 | 1,265,753 |
| May 07 2024 | 0.9565 | -0.04 | -4.01% | 1.01 | 1.02 | 0.9511 | 705,452 |
| May 06 2024 | 0.9965 | 0.0465 | 4.89% | 0.95 | 1.01 | 0.95 | 836,385 |
| May 03 2024 | 0.95 | 0.0007 | 0.07% | 0.9763 | 1.02 | 0.9301 | 978,291 |
| May 02 2024 | 0.9493 | -0.0092 | -0.96% | 0.99 | 1.01 | 0.902 | 939,048 |
| May 01 2024 | 0.9585 | 0.0754 | 8.54% | 0.8936 | 0.98 | 0.8863 | 1,012,861 |
| Apr 30 2024 | 0.8831 | 0.0181 | 2.09% | 0.86 | 0.8897 | 0.841 | 537,952 |
| Apr 29 2024 | 0.865 | 0.0789 | 10.04% | 0.7738 | 0.869 | 0.772 | 1,141,684 |
| Apr 26 2024 | 0.7861 | 0.0271 | 3.57% | 0.759 | 0.789 | 0.751081 | 560,479 |
| Apr 25 2024 | 0.759 | -0.0021 | -0.28% | 0.7777 | 0.7841 | 0.74 | 839,202 |
| Apr 24 2024 | 0.7611 | -0.0333 | -4.19% | 0.79 | 0.809899 | 0.756 | 796,470 |
| Apr 23 2024 | 0.7944 | 0.0338 | 4.44% | 0.77 | 0.81 | 0.77 | 822,695 |
| Apr 22 2024 | 0.7606 | 0.0106 | 1.41% | 0.75 | 0.79 | 0.74 | 870,502 |
| Apr 19 2024 | 0.75 | -0.0372 | -4.73% | 0.79 | 0.81 | 0.75 | 984,793 |
| 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 |
