BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	30.79	30.79	30.79	30.79	30.79	0.41%	7
Jun 9, 2026	30.67	30.67	30.67	30.67	30.67	0.09%	11
Jun 8, 2026	30.64	30.64	30.64	30.64	30.64	0.89%	59
Jun 5, 2026	30.37	30.37	30.37	30.37	30.37	-1.96%	24
Jun 4, 2026	30.91	30.99	30.91	30.98	30.98	0.61%	543
Jun 3, 2026	30.81	30.89	30.79	30.79	30.79	-1.95%	545
Jun 2, 2026	31.40	31.40	31.40	31.40	31.40	-0.25%	134
Jun 1, 2026	30.93	31.48	30.93	31.48	31.48	2.17%	573
May 29, 2026	30.99	30.99	30.81	30.81	30.81	-0.18%	459
May 28, 2026	30.87	30.87	30.87	30.87	30.87	-0.06%	69
May 27, 2026	30.50	30.89	30.50	30.89	30.89	0.65%	261
May 26, 2026	30.69	30.69	30.69	30.69	30.69	-0.10%	28
May 22, 2026	30.72	30.72	30.72	30.72	30.72	-0.30%	17
May 21, 2026	30.81	30.81	30.81	30.81	30.81	-0.42%	400
May 20, 2026	30.64	30.94	30.64	30.94	30.94	0.53%	176
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	-0.78%	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	0.87%	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	0.10%	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