Bunge Global SA (BG)
NYSE: BG · Real-Time Price · USD
78.00
-1.76 (-2.21%)
Aug 1, 2025, 4:00 PM - Market closed

Revance Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202579.8080.0077.2578.0078.00-2.21%1,878,576
Jul 31, 202579.0080.5378.0079.7679.76-0.67%3,014,943
Jul 30, 202578.4081.3877.1480.3080.305.19%4,030,657
Jul 29, 202576.8477.0274.9576.3476.34-0.47%2,399,294
Jul 28, 202577.2577.2576.1976.7076.70-0.74%1,070,053
Jul 25, 202576.4477.4875.6777.2777.270.44%1,073,685
Jul 24, 202577.9078.0776.5376.9376.93-1.56%1,589,732
Jul 23, 202576.0078.3375.6278.1578.153.26%1,478,306
Jul 22, 202574.3575.8574.3575.6875.681.94%1,371,620
Jul 21, 202574.8975.4874.1474.2474.24-0.24%1,313,979
Jul 18, 202573.3574.6373.1774.4274.421.72%1,512,891
Jul 17, 202572.5073.3071.6073.1673.160.22%1,735,722
Jul 16, 202574.4174.7472.8373.0073.00-1.63%2,332,183
Jul 15, 202574.9275.1674.0274.2174.21-1.04%1,387,383
Jul 14, 202576.6176.7774.3174.9974.99-2.28%1,652,241
Jul 11, 202576.1377.0575.3776.7476.740.26%1,525,049
Jul 10, 202575.5077.5574.7276.5476.541.19%1,495,711
Jul 9, 202575.6276.0273.8175.6475.64-0.21%2,558,278
Jul 8, 202575.2276.8574.8175.8075.801.27%2,661,121
Jul 7, 202578.5378.5374.8374.8574.85-4.58%2,463,551
Jul 3, 202581.5081.7577.9078.4478.44-3.62%2,076,553
Jul 2, 202581.0081.7478.7681.3981.391.42%2,352,310
Jul 1, 202580.0481.5378.9680.2580.25-0.04%2,823,681
Jun 30, 202580.0681.3679.9580.2880.28-0.20%2,432,260
Jun 27, 202582.1582.2479.7880.4480.44-2.26%2,375,471
Jun 26, 202582.6883.4281.4882.3082.300.10%1,707,550
Jun 25, 202582.8883.2281.9882.2282.22-1.64%1,355,818
Jun 24, 202584.1584.3883.3483.5983.59-0.67%1,861,529
Jun 23, 202584.8585.8684.0684.1584.15-1.44%1,598,392
Jun 20, 202586.1087.0285.0485.3885.38-0.20%2,658,995
Jun 18, 202585.7887.1185.4185.5585.55-0.16%2,038,772
Jun 17, 202586.3287.4985.2285.6985.69-0.68%2,245,884
Jun 16, 202581.6786.7181.5386.2886.285.98%2,877,569
Jun 13, 202577.0783.6377.0481.4181.415.69%3,966,619
Jun 12, 202574.9477.1174.0177.0377.032.07%1,868,553
Jun 11, 202576.0276.3574.9675.4775.47-0.75%1,128,065
Jun 10, 202574.9576.5574.6376.0476.041.83%1,185,724
Jun 9, 202574.9375.3074.3774.6774.670.16%1,543,824
Jun 6, 202574.4174.9474.1874.5574.550.95%956,640
Jun 5, 202574.7674.7673.6773.8573.85-0.99%1,540,233
Jun 4, 202576.1576.3074.5974.5974.59-2.20%1,656,998
Jun 3, 202577.6877.8175.6276.2776.27-2.68%1,584,360
Jun 2, 202578.3978.6377.1078.3778.370.28%1,416,453
May 30, 202578.6479.1477.7578.1578.15-1.35%2,864,135
May 29, 202579.4280.4778.4279.2279.22-0.20%1,266,988
May 28, 202579.3179.9279.0479.3879.380.18%2,230,605
May 27, 202578.7579.2977.8179.2479.241.46%1,436,332
May 23, 202576.9878.4976.6078.1078.100.39%1,272,057
May 22, 202577.5978.2776.6777.8077.80-0.51%2,130,665
May 21, 202579.9780.1877.8278.2078.20-2.74%2,538,046