BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	31.20	31.50	31.20	31.32	31.32	-0.12%	442
May 7, 2025	31.43	31.43	31.36	31.36	31.36	-0.01%	324
May 6, 2025	31.43	31.47	31.27	31.36	31.36	0.07%	3,178
May 5, 2025	31.35	31.41	31.34	31.34	31.34	0.06%	688
May 2, 2025	31.22	31.37	31.22	31.32	31.32	2.20%	605
May 1, 2025	30.75	30.79	30.65	30.65	30.65	-0.19%	40,759
Apr 30, 2025	30.42	30.71	30.42	30.71	30.71	0.44%	1,610
Apr 29, 2025	30.49	30.64	30.49	30.57	30.57	0.34%	1,515
Apr 28, 2025	30.47	30.47	30.47	30.47	30.47	0.38%	102
Apr 25, 2025	30.14	30.35	30.14	30.35	30.35	0.62%	401
Apr 24, 2025	29.83	30.27	29.83	30.17	30.17	1.79%	1,909
Apr 23, 2025	29.98	29.99	29.60	29.64	29.64	1.47%	1,325
Apr 22, 2025	29.07	29.21	29.07	29.21	29.21	2.55%	721
Apr 21, 2025	28.35	28.48	28.18	28.48	28.48	-0.90%	997
Apr 17, 2025	28.71	28.84	28.71	28.74	28.74	1.28%	896
Apr 16, 2025	28.55	28.58	28.38	28.38	28.38	-1.51%	405
Apr 15, 2025	28.79	28.81	28.79	28.81	28.81	0.74%	287
Apr 14, 2025	28.78	28.80	28.47	28.60	28.60	1.09%	3,289
Apr 11, 2025	27.92	28.29	27.92	28.29	28.29	2.06%	287
Apr 10, 2025	27.88	27.88	27.68	27.72	27.72	-2.55%	327
Apr 9, 2025	26.26	28.45	26.26	28.45	28.45	9.35%	237
Apr 8, 2025	27.14	27.18	26.02	26.02	26.02	-1.55%	869
Apr 7, 2025	27.17	27.17	26.14	26.42	26.42	-0.77%	1,601
Apr 4, 2025	27.23	27.23	26.50	26.63	26.63	-7.12%	2,107
Apr 3, 2025	28.93	28.93	28.67	28.67	28.67	-3.88%	1,203
Apr 2, 2025	29.64	29.83	29.64	29.83	29.83	1.17%	1,036
Apr 1, 2025	29.24	29.52	29.15	29.48	29.48	0.69%	7,913
Mar 31, 2025	29.05	29.28	28.71	29.28	29.28	-0.85%	3,171
Mar 28, 2025	29.71	29.73	29.53	29.53	29.53	-2.59%	1,005
Mar 27, 2025	30.32	30.32	30.32	30.32	30.32	-0.67%	262
Mar 26, 2025	30.81	30.81	30.52	30.52	30.52	-1.02%	6,434
Mar 25, 2025	30.85	30.85	30.83	30.83	30.83	0.31%	346
Mar 24, 2025	30.61	30.74	30.61	30.74	30.74	1.35%	1,492
Mar 21, 2025	30.33	30.33	30.33	30.33	30.33	0.56%	47
Mar 20, 2025	30.06	30.37	30.06	30.16	30.16	-1.60%	453
Mar 19, 2025	30.78	30.78	30.66	30.66	30.66	1.62%	226
Mar 18, 2025	30.21	30.21	30.04	30.17	30.17	-1.25%	1,488
Mar 17, 2025	30.51	30.56	30.51	30.55	30.55	2.05%	866
Mar 14, 2025	29.83	29.94	29.83	29.94	29.94	1.85%	221
Mar 13, 2025	29.69	29.69	29.39	29.39	29.39	-1.60%	693
Mar 12, 2025	29.92	29.92	29.58	29.87	29.87	0.99%	546
Mar 11, 2025	29.47	29.58	29.47	29.58	29.58	0.85%	982
Mar 10, 2025	29.90	29.90	29.33	29.33	29.33	-3.98%	1,979
Mar 7, 2025	30.48	30.54	29.73	30.54	30.54	-0.69%	1,796
Mar 6, 2025	30.70	30.75	30.70	30.75	30.75	-2.33%	719
Mar 5, 2025	31.49	31.49	31.49	31.49	31.49	2.45%	185
Mar 4, 2025	30.16	30.74	30.16	30.74	30.74	0.43%	372
Mar 3, 2025	31.20	31.20	30.60	30.60	30.60	-1.53%	774
Feb 28, 2025	30.93	31.08	30.71	31.08	31.08	0.44%	2,966
Feb 27, 2025	31.30	31.36	30.94	30.94	30.94	-1.14%	2,259