BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.79	34.03	33.79	33.99	33.99	0.88%	12,235
Jun 5, 2025	33.61	33.77	33.57	33.69	33.69	0.04%	1,637
Jun 4, 2025	33.68	33.68	33.68	33.68	33.68	1.27%	139
Jun 3, 2025	33.11	33.32	33.11	33.26	33.26	-0.06%	1,357
Jun 2, 2025	33.16	33.28	33.16	33.28	33.28	0.71%	1,295
May 30, 2025	34.65	34.65	32.84	33.04	33.04	0.08%	603
May 29, 2025	33.18	33.18	32.98	33.02	33.02	-0.48%	903
May 28, 2025	33.42	33.42	33.18	33.18	33.18	-0.08%	682
May 27, 2025	33.20	33.20	33.20	33.20	33.20	2.50%	128
May 23, 2025	32.39	32.39	32.39	32.39	32.39	0.80%	84
May 22, 2025	32.03	32.13	32.03	32.13	32.13	0.02%	1,006
May 21, 2025	32.58	32.58	32.13	32.13	32.13	-1.50%	885
May 20, 2025	32.62	32.62	32.62	32.62	32.62	0.11%	304
May 19, 2025	32.58	32.58	32.58	32.58	32.58	-0.21%	116
May 16, 2025	32.65	32.65	32.65	32.65	32.65	0.72%	42
May 15, 2025	32.27	32.41	32.27	32.41	32.41	0.45%	240
May 14, 2025	32.27	32.27	32.27	32.27	32.27	0.86%	7
May 13, 2025	32.08	32.16	31.99	31.99	31.99	0.84%	599
May 12, 2025	31.73	31.73	31.73	31.73	31.73	1.58%	402
May 9, 2025	31.23	31.23	31.23	31.23	31.23	-0.28%	44
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