BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	37.78	37.78	37.70	37.78	37.77	0.18%	573
Dec 23, 2025	37.62	37.71	37.62	37.71	37.71	0.05%	846
Dec 22, 2025	37.74	37.74	37.69	37.69	37.69	0.18%	514
Dec 19, 2025	37.62	37.62	37.62	37.62	37.62	0.20%	387
Dec 18, 2025	37.68	37.77	37.55	37.55	37.55	0.60%	913
Dec 17, 2025	37.61	37.61	37.24	37.32	37.32	-1.14%	1,474
Dec 16, 2025	37.60	37.75	37.60	37.75	37.75	-0.38%	1,203
Dec 15, 2025	37.90	37.90	37.90	37.90	37.90	-0.46%	357
Dec 12, 2025	38.18	38.31	38.06	38.07	38.07	-0.87%	1,722
Dec 11, 2025	38.41	38.41	38.41	38.41	38.34	0.37%	122
Dec 10, 2025	38.31	38.31	38.27	38.27	38.20	-0.03%	463
Dec 9, 2025	38.18	38.28	38.18	38.28	38.21	0.14%	707
Dec 8, 2025	38.23	38.23	38.08	38.22	38.16	0.60%	1,408
Dec 5, 2025	38.05	38.05	37.90	37.99	37.93	0.59%	339
Dec 4, 2025	37.70	37.77	37.70	37.77	37.71	-	371
Dec 3, 2025	37.71	37.79	37.71	37.77	37.71	-0.80%	1,642
Dec 2, 2025	37.94	38.08	37.94	38.08	38.01	-0.03%	724
Dec 1, 2025	37.76	38.13	37.76	38.09	38.03	0.07%	1,324
Nov 28, 2025	38.06	38.06	38.06	38.06	38.00	1.00%	110
Nov 26, 2025	37.34	37.69	37.34	37.69	37.62	0.69%	227
Nov 25, 2025	37.29	37.43	37.29	37.43	37.37	0.58%	301
Nov 24, 2025	37.05	37.21	37.05	37.21	37.15	1.06%	408
Nov 21, 2025	36.57	36.82	36.57	36.82	36.76	1.49%	211
Nov 20, 2025	37.31	37.31	36.28	36.28	36.22	-1.84%	1,733
Nov 19, 2025	37.11	37.23	36.92	36.96	36.90	-0.89%	2,001
Nov 18, 2025	37.00	37.29	36.84	37.29	37.23	0.44%	1,042
Nov 17, 2025	37.48	37.48	37.04	37.13	37.07	-1.70%	2,039
Nov 14, 2025	37.69	37.79	37.69	37.77	37.71	-0.02%	1,557
Nov 13, 2025	38.26	38.38	37.70	37.78	37.72	-2.95%	1,045
Nov 12, 2025	39.16	39.16	38.74	38.93	38.86	-0.16%	37,500
Nov 11, 2025	38.88	38.99	38.88	38.99	38.93	0.52%	1,014
Nov 10, 2025	38.62	38.87	38.54	38.79	38.73	2.34%	6,149
Nov 7, 2025	37.86	37.94	37.71	37.91	37.84	-1.19%	1,744
Nov 6, 2025	38.67	38.67	38.34	38.36	38.30	-0.67%	4,433
Nov 5, 2025	39.20	39.20	38.55	38.62	38.56	0.46%	6,706
Nov 4, 2025	38.45	38.45	38.45	38.45	38.38	-1.23%	143
Nov 3, 2025	39.11	39.11	38.73	38.92	38.86	-0.25%	1,624
Oct 31, 2025	38.93	39.02	38.93	39.02	38.96	1.26%	1,542
Oct 30, 2025	38.54	38.54	38.54	38.54	38.47	-2.10%	103
Oct 29, 2025	39.47	39.67	39.25	39.36	39.30	-0.57%	4,318
Oct 28, 2025	39.86	39.86	39.56	39.59	39.52	-0.49%	4,759
Oct 27, 2025	39.74	39.98	39.74	39.78	39.72	0.73%	3,149
Oct 24, 2025	39.75	39.77	39.49	39.49	39.43	-0.71%	3,173
Oct 23, 2025	39.73	39.90	39.73	39.78	39.71	0.64%	1,482
Oct 22, 2025	39.58	39.60	39.41	39.52	39.46	-1.41%	2,143
Oct 21, 2025	40.00	40.09	40.00	40.09	40.02	0.99%	1,743
Oct 20, 2025	39.70	39.70	39.70	39.70	39.63	0.62%	318
Oct 17, 2025	39.08	39.45	39.08	39.45	39.39	0.23%	728
Oct 16, 2025	39.73	39.80	39.31	39.36	39.30	-1.35%	4,799
Oct 15, 2025	39.94	39.97	39.78	39.90	39.84	1.45%	2,433