BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	33.68	33.68	33.68	33.68	33.43	1.27%	139
Jun 3, 2025	33.11	33.32	33.11	33.26	33.01	-0.06%	1,357
Jun 2, 2025	33.16	33.28	33.16	33.28	33.03	0.71%	1,295
May 30, 2025	34.65	34.65	32.84	33.04	32.80	0.08%	603
May 29, 2025	33.18	33.18	32.98	33.02	32.77	-0.48%	903
May 28, 2025	33.42	33.42	33.18	33.18	32.93	-0.08%	682
May 27, 2025	33.20	33.20	33.20	33.20	32.96	2.50%	128
May 23, 2025	32.39	32.39	32.39	32.39	32.15	0.80%	84
May 22, 2025	32.03	32.13	32.03	32.13	31.90	0.02%	1,006
May 21, 2025	32.58	32.58	32.13	32.13	31.89	-1.50%	885
May 20, 2025	32.62	32.62	32.62	32.62	32.38	0.11%	304
May 19, 2025	32.58	32.58	32.58	32.58	32.34	-0.21%	116
May 16, 2025	32.65	32.65	32.65	32.65	32.41	0.72%	42
May 15, 2025	32.27	32.41	32.27	32.41	32.18	0.45%	240
May 14, 2025	32.27	32.27	32.27	32.27	32.03	0.86%	7
May 13, 2025	32.08	32.16	31.99	31.99	31.76	0.84%	599
May 12, 2025	31.73	31.73	31.73	31.73	31.50	1.58%	402
May 9, 2025	31.23	31.23	31.23	31.23	31.00	-0.28%	44
May 8, 2025	31.20	31.50	31.20	31.32	31.09	-0.12%	442
May 7, 2025	31.43	31.43	31.36	31.36	31.13	-0.01%	324
May 6, 2025	31.43	31.47	31.27	31.36	31.13	0.07%	3,178
May 5, 2025	31.35	31.41	31.34	31.34	31.11	0.06%	688
May 2, 2025	31.22	31.37	31.22	31.32	31.09	2.20%	605
May 1, 2025	30.75	30.79	30.65	30.65	30.42	-0.19%	40,759
Apr 30, 2025	30.42	30.71	30.42	30.71	30.48	0.44%	1,610
Apr 29, 2025	30.49	30.64	30.49	30.57	30.35	0.34%	1,515
Apr 28, 2025	30.47	30.47	30.47	30.47	30.24	0.38%	102
Apr 25, 2025	30.14	30.35	30.14	30.35	30.13	0.62%	401
Apr 24, 2025	29.83	30.27	29.83	30.17	29.94	1.79%	1,909
Apr 23, 2025	29.98	29.99	29.60	29.64	29.42	1.47%	1,325
Apr 22, 2025	29.07	29.21	29.07	29.21	28.99	2.55%	721
Apr 21, 2025	28.35	28.48	28.18	28.48	28.27	-0.90%	997
Apr 17, 2025	28.71	28.84	28.71	28.74	28.53	1.28%	896
Apr 16, 2025	28.55	28.58	28.38	28.38	28.17	-1.51%	405