BNGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.34	32.42	32.30	32.42	32.42	0.25%	569
Feb 26, 2026	32.08	32.34	32.01	32.34	32.34	1.41%	3,107
Feb 25, 2026	31.60	31.89	31.60	31.89	31.89	0.96%	9,154
Feb 24, 2026	31.52	31.59	31.52	31.59	31.59	1.05%	391
Feb 23, 2026	31.26	31.26	31.26	31.26	31.26	-1.50%	175
Feb 20, 2026	31.38	31.74	31.38	31.73	31.73	-0.49%	2,816
Feb 19, 2026	31.89	31.89	31.89	31.89	31.89	-0.72%	139
Feb 18, 2026	32.21	32.23	32.11	32.12	32.12	1.31%	34,150
Feb 17, 2026	31.49	31.80	31.49	31.71	31.71	0.32%	2,835
Feb 13, 2026	31.61	31.71	31.54	31.61	31.61	-1.04%	2,232
Feb 12, 2026	32.09	32.09	31.85	31.94	31.94	-3.99%	2,043
Feb 11, 2026	33.13	33.35	33.13	33.27	33.27	-1.81%	2,092
Feb 10, 2026	33.58	34.16	33.58	33.88	33.88	1.58%	3,669
Feb 9, 2026	33.21	33.35	33.18	33.35	33.35	1.84%	9,310
Feb 6, 2026	32.45	32.75	32.45	32.75	32.75	1.71%	783
Feb 5, 2026	32.49	32.49	32.20	32.20	32.20	-2.70%	1,421
Feb 4, 2026	33.10	33.29	33.09	33.09	33.09	-1.67%	2,128
Feb 3, 2026	33.65	33.66	33.32	33.66	33.65	-2.79%	2,328
Feb 2, 2026	34.59	34.62	34.59	34.62	34.62	-0.43%	329
Jan 30, 2026	35.00	35.00	34.77	34.77	34.77	-2.80%	4,201
Jan 29, 2026	35.64	35.78	35.64	35.78	35.78	-1.07%	5,918
Jan 28, 2026	36.12	36.24	36.12	36.16	36.16	-0.04%	565
Jan 27, 2026	36.16	36.18	36.00	36.18	36.18	-0.53%	1,537
Jan 26, 2026	36.38	36.38	36.34	36.37	36.37	0.30%	1,456
Jan 23, 2026	36.26	36.26	36.26	36.26	36.26	0.49%	73
Jan 22, 2026	36.09	36.09	36.09	36.09	36.09	0.02%	172
Jan 21, 2026	35.80	36.08	35.80	36.08	36.08	-0.10%	814
Jan 20, 2026	36.26	36.38	36.11	36.11	36.11	-2.01%	940
Jan 16, 2026	36.96	36.96	36.85	36.85	36.85	-1.25%	1,133
Jan 15, 2026	37.36	37.40	37.27	37.32	37.32	0.17%	8,187
Jan 14, 2026	37.36	37.36	37.26	37.26	37.26	-0.46%	1,286
Jan 13, 2026	37.55	37.63	37.39	37.43	37.43	-1.03%	2,465
Jan 12, 2026	37.53	37.83	37.53	37.82	37.82	1.00%	1,922
Jan 9, 2026	37.45	37.46	37.41	37.45	37.45	-0.06%	2,842
Jan 8, 2026	37.43	37.47	37.37	37.47	37.47	0.11%	4,373
Jan 7, 2026	37.63	37.63	37.43	37.43	37.42	-1.45%	2,230
Jan 6, 2026	38.00	38.09	37.92	37.98	37.98	-0.85%	1,001
Jan 5, 2026	38.08	38.30	37.98	38.30	38.30	1.37%	1,208
Jan 2, 2026	38.00	38.00	37.79	37.79	37.79	0.63%	1,507
Dec 31, 2025	37.65	37.70	37.55	37.55	37.55	-0.72%	36,077
Dec 30, 2025	37.82	37.82	37.82	37.82	37.82	0.21%	154
Dec 29, 2025	37.74	37.74	37.74	37.74	37.74	-0.42%	369
Dec 26, 2025	37.80	37.90	37.80	37.90	37.90	0.33%	545
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
Oct 14, 2025	38.85	39.65	38.85	39.33	39.27	-0.18%	1,960
Oct 13, 2025	39.49	39.58	39.40	39.40	39.34	1.51%	839
Oct 10, 2025	40.02	40.02	38.73	38.82	38.75	-3.44%	1,547
Oct 9, 2025	40.28	40.29	40.20	40.20	40.14	-0.47%	1,332
Oct 8, 2025	40.19	40.39	40.19	40.39	40.33	0.78%	1,184
Oct 7, 2025	40.40	40.40	40.08	40.08	40.01	-1.14%	972
Oct 6, 2025	40.73	40.80	40.51	40.54	40.48	1.23%	5,139