BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.75	38.95	38.75	38.90	38.90	0.21%	1,539
Aug 14, 2025	38.81	38.82	38.69	38.82	38.82	-0.81%	1,246
Aug 13, 2025	38.94	39.14	38.89	39.13	39.13	1.84%	1,751
Aug 12, 2025	38.20	38.43	38.19	38.43	38.43	1.39%	2,037
Aug 11, 2025	37.81	38.11	37.81	37.90	37.90	0.21%	3,617
Aug 8, 2025	37.89	37.89	37.82	37.82	37.82	-0.54%	689
Aug 7, 2025	37.88	38.03	37.88	38.03	38.03	-0.01%	416
Aug 6, 2025	37.73	38.04	37.70	38.03	38.03	0.69%	1,098
Aug 5, 2025	37.87	37.87	37.63	37.77	37.77	-0.30%	964
Aug 4, 2025	37.74	37.98	37.74	37.89	37.89	2.51%	1,899
Aug 1, 2025	36.95	36.99	36.95	36.96	36.96	-1.56%	355
Jul 31, 2025	38.06	38.06	37.55	37.55	37.55	-0.25%	2,912
Jul 30, 2025	36.98	37.75	36.39	37.64	37.64	1.19%	17,302
Jul 29, 2025	37.56	37.59	37.20	37.20	37.20	-1.16%	703
Jul 28, 2025	37.64	37.64	37.64	37.64	37.64	-0.09%	239
Jul 25, 2025	37.52	37.67	37.52	37.67	37.67	-0.30%	1,393
Jul 24, 2025	37.94	37.94	37.74	37.78	37.78	-0.52%	789
Jul 23, 2025	37.98	37.98	37.98	37.98	37.98	0.88%	100
Jul 22, 2025	37.69	37.70	37.55	37.65	37.65	-0.26%	2,351
Jul 21, 2025	37.83	37.84	37.72	37.75	37.75	0.66%	2,882
Jul 18, 2025	37.42	37.50	37.42	37.50	37.50	-0.49%	611
Jul 17, 2025	37.50	37.71	37.49	37.68	37.68	1.34%	2,528
Jul 16, 2025	36.96	37.19	36.96	37.19	37.19	1.36%	474
Jul 15, 2025	36.66	36.80	36.66	36.69	36.69	0.34%	1,060
Jul 14, 2025	36.09	36.56	36.09	36.56	36.56	1.38%	1,905
Jul 11, 2025	36.10	36.10	36.06	36.06	36.06	-0.68%	210
Jul 10, 2025	36.45	36.45	36.20	36.31	36.31	-0.26%	1,503
Jul 9, 2025	36.33	36.45	36.24	36.41	36.41	0.20%	4,118
Jul 8, 2025	36.42	36.42	36.33	36.33	36.33	0.59%	313
Jul 7, 2025	35.91	36.12	35.91	36.12	36.12	0.14%	887
Jul 3, 2025	36.10	36.10	36.07	36.07	36.07	0.10%	1,094
Jul 2, 2025	36.13	36.13	35.92	36.03	36.03	-0.43%	1,044
Jul 1, 2025	36.47	36.47	36.19	36.19	36.19	-1.59%	10,188
Jun 30, 2025	36.91	36.91	36.70	36.77	36.77	0.99%	992
Jun 27, 2025	36.52	36.61	36.42	36.42	36.42	0.50%	1,684
Jun 26, 2025	36.07	36.24	36.07	36.24	36.24	0.21%	382
Jun 25, 2025	36.37	36.37	36.16	36.16	35.89	0.36%	534
Jun 24, 2025	35.86	36.03	35.86	36.03	35.76	2.21%	1,367
Jun 23, 2025	35.02	35.25	35.02	35.25	34.99	1.03%	391
Jun 20, 2025	35.16	35.16	34.89	34.89	34.64	-0.76%	3,892
Jun 18, 2025	36.88	36.88	35.11	35.16	34.90	0.69%	799
Jun 17, 2025	35.04	35.04	34.89	34.92	34.66	-0.34%	2,972
Jun 16, 2025	35.04	35.04	35.04	35.04	34.78	2.90%	68
Jun 13, 2025	34.28	34.47	34.05	34.05	33.80	-1.28%	3,463
Jun 12, 2025	34.56	34.71	34.43	34.49	34.24	-0.34%	1,542
Jun 11, 2025	34.72	34.77	34.61	34.61	34.35	0.14%	1,183
Jun 10, 2025	34.38	34.56	34.38	34.56	34.30	0.76%	1,164
Jun 9, 2025	34.40	34.40	34.24	34.29	34.04	0.90%	351
Jun 6, 2025	33.79	34.03	33.79	33.99	33.74	0.88%	12,235
Jun 5, 2025	33.61	33.77	33.57	33.69	33.44	0.04%	1,637