BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	30.80	30.80	30.78	30.78	30.78	-	278
May 18, 2026	30.78	30.78	30.78	30.78	30.78	0.99%	23
May 15, 2026	30.46	30.47	30.46	30.47	30.47	-0.98%	1,236
May 14, 2026	30.78	30.78	30.67	30.78	30.78	-0.79%	2,320
May 13, 2026	31.02	31.02	31.02	31.02	31.02	1.22%	146
May 12, 2026	30.77	30.77	30.65	30.65	30.65	-0.01%	135
May 11, 2026	30.65	30.65	30.65	30.65	30.65	-0.52%	67
May 8, 2026	30.85	30.85	30.81	30.81	30.81	0.32%	2,231
May 7, 2026	30.63	30.71	30.63	30.71	30.71	-1.11%	463
May 6, 2026	31.06	31.06	31.06	31.06	31.06	1.40%	47
May 5, 2026	30.64	30.64	30.63	30.63	30.63	-0.41%	1,082
May 4, 2026	30.86	30.86	30.74	30.75	30.75	-0.39%	3,136
May 1, 2026	30.88	30.88	30.88	30.88	30.87	-0.58%	82
Apr 30, 2026	31.05	31.05	31.05	31.05	31.05	1.22%	87
Apr 29, 2026	30.65	30.68	30.65	30.68	30.68	-0.22%	411
Apr 28, 2026	30.69	30.75	30.69	30.75	30.75	-1.61%	1,104
Apr 27, 2026	31.32	31.32	31.25	31.25	31.25	-0.19%	562
Apr 24, 2026	31.31	31.31	31.31	31.31	31.31	0.86%	18
Apr 23, 2026	31.04	31.04	31.04	31.04	31.04	-2.21%	96
Apr 22, 2026	31.66	31.74	31.66	31.74	31.74	0.04%	291
Apr 21, 2026	31.79	31.79	31.73	31.73	31.73	-2.18%	630
Apr 20, 2026	32.21	32.43	32.21	32.43	32.43	0.09%	1,080
Apr 17, 2026	32.64	32.64	32.40	32.40	32.40	0.12%	588
Apr 16, 2026	32.23	32.36	32.23	32.36	32.36	1.30%	334
Apr 15, 2026	31.93	31.98	31.93	31.95	31.95	1.75%	856
Apr 14, 2026	31.40	31.40	31.40	31.40	31.40	1.31%	144
Apr 13, 2026	30.46	30.99	30.46	30.99	30.99	1.16%	419
Apr 10, 2026	30.64	30.64	30.64	30.64	30.64	-0.40%	132
Apr 9, 2026	30.76	30.76	30.76	30.76	30.76	-1.27%	187
Apr 8, 2026	31.39	31.39	31.16	31.16	31.16	1.86%	409
Apr 7, 2026	30.33	30.59	30.33	30.59	30.59	0.07%	1,936
Apr 6, 2026	30.50	30.57	30.50	30.57	30.57	-0.15%	185
Apr 2, 2026	30.61	30.61	30.61	30.61	30.61	0.20%	190
Apr 1, 2026	30.61	30.61	30.55	30.55	30.55	0.55%	359
Mar 31, 2026	30.25	30.38	30.25	30.38	30.38	3.38%	588
Mar 30, 2026	29.53	29.53	29.39	29.39	29.39	-0.27%	279
Mar 27, 2026	29.56	29.56	29.44	29.47	29.47	-1.04%	883
Mar 26, 2026	30.13	30.13	29.67	29.78	29.78	-1.99%	4,856
Mar 25, 2026	30.55	30.55	30.38	30.38	30.38	-0.33%	709
Mar 24, 2026	30.58	30.63	30.49	30.49	30.49	-1.74%	212
Mar 23, 2026	31.15	31.15	31.03	31.03	31.03	2.53%	985
Mar 20, 2026	30.63	30.63	30.26	30.26	30.26	-2.41%	587
Mar 19, 2026	30.75	31.01	30.63	31.01	31.01	-0.56%	6,697
Mar 18, 2026	31.18	31.18	31.18	31.18	31.18	-1.91%	198
Mar 17, 2026	32.05	32.20	31.79	31.79	31.79	-1.03%	4,034
Mar 16, 2026	32.15	32.15	32.12	32.12	32.12	1.13%	148
Mar 13, 2026	32.08	32.08	31.76	31.76	31.76	-0.20%	3,371
Mar 12, 2026	31.91	31.91	31.83	31.83	31.82	-1.16%	554
Mar 11, 2026	32.15	32.24	32.15	32.20	32.20	-0.24%	6,323
Mar 10, 2026	32.18	32.57	32.18	32.28	32.27	0.12%	2,473