Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 95.02 95.46 94.33 95.23 625,434 -0.02(-0.02%)
Dec 29, 2022 95.10 96.62 95.10 95.25 724,001 +0.28(+0.29%)
Dec 28, 2022 96.08 96.56 94.39 94.98 741,378 -1.03(-1.07%)
Dec 27, 2022 94.76 96.22 94.76 96.01 653,552 +1.55(+1.64%)
Dec 23, 2022 93.03 94.61 92.78 94.46 481,565 +1.77(+1.91%)
Dec 22, 2022 93.28 93.28 91.14 92.70 571,379 -0.65(-0.70%)
Dec 21, 2022 92.65 94.07 92.15 93.34 954,917 +1.26(+1.37%)
Dec 20, 2022 91.56 92.93 91.22 92.08 1,148,641 +0.27(+0.29%)
Dec 19, 2022 92.29 93.43 90.86 91.82 845,984 +0.11(+0.11%)
Dec 16, 2022 91.61 93.06 90.20 91.71 1,716,511 -0.64(-0.69%)
Dec 15, 2022 90.92 92.40 90.83 92.35 1,157,853 +0.50(+0.54%)
Dec 14, 2022 91.74 92.60 90.68 91.86 1,409,463 +1.68(+1.86%)
Dec 13, 2022 92.50 92.73 90.17 90.18 1,085,384 -0.95(-1.05%)
Dec 12, 2022 91.36 91.36 90.02 91.13 763,940 -0.04(-0.04%)
Dec 09, 2022 92.02 92.49 91.01 91.17 829,417 -0.81(-0.88%)
Dec 08, 2022 92.19 92.59 90.87 91.98 1,203,051 +0.81(+0.89%)
Dec 07, 2022 91.04 93.46 90.84 91.17 1,252,641 +0.04(+0.04%)
Dec 06, 2022 88.77 91.45 88.68 91.13 1,684,624 +2.05(+2.30%)
Dec 05, 2022 89.36 90.08 88.25 89.08 1,614,097 -1.44(-1.59%)
Dec 02, 2022 93.95 94.42 89.79 90.52 2,745,901 -3.92(-4.15%)
Dec 01, 2022 98.88 99.79 91.79 94.44 2,787,177 -5.63(-5.63%)
Nov 30, 2022 101.00 101.37 97.89 100.08 2,149,229 +0.65(+0.65%)
Nov 29, 2022 98.54 100.80 98.54 99.43 1,368,658 +1.70(+1.74%)
Nov 28, 2022 96.32 97.73 95.66 97.73 986,422 +0.57(+0.59%)
Nov 25, 2022 97.19 98.44 96.92 97.15 570,585 +0.57(+0.59%)
Nov 23, 2022 96.90 97.53 96.23 96.58 616,337 -0.38(-0.39%)
Nov 22, 2022 97.26 98.14 95.05 96.96 1,827,431 +0.29(+0.30%)
Nov 21, 2022 95.68 97.43 93.73 96.68 1,527,664 +0.55(+0.58%)
Nov 18, 2022 95.78 96.69 95.04 96.12 851,292 +1.16(+1.22%)
Nov 17, 2022 93.34 95.06 93.07 94.97 1,101,447 +0.67(+0.71%)
Nov 16, 2022 94.61 94.78 93.45 94.29 940,267 -0.33(-0.35%)
Nov 15, 2022 94.40 95.33 92.29 94.63 1,668,210 +0.85(+0.91%)
Nov 14, 2022 95.75 96.74 93.68 93.77 1,412,639 -2.51(-2.61%)
Nov 11, 2022 97.70 98.35 94.75 96.29 1,058,138 -0.64(-0.67%)
Nov 10, 2022 97.47 98.83 95.63 96.93 1,577,154 +2.14(+2.26%)
Nov 09, 2022 97.77 98.67 94.43 94.79 1,897,548 -4.39(-4.43%)
Nov 08, 2022 98.08 100.32 97.66 99.18 2,064,613 +1.28(+1.31%)
Nov 07, 2022 94.43 97.97 94.43 97.90 1,814,749 +3.49(+3.70%)
Nov 04, 2022 95.46 96.18 93.25 94.41 886,386 +0.76(+0.81%)
Nov 03, 2022 92.45 94.45 91.68 93.65 1,012,522 -0.43(-0.45%)
Nov 02, 2022 93.28 96.41 93.16 94.08 1,603,712 -0.56(-0.59%)
Nov 01, 2022 94.28 95.76 93.28 94.64 1,079,072 +1.02(+1.08%)
Oct 31, 2022 92.20 95.06 92.20 93.62 1,551,641 +1.84(+2.00%)
Oct 28, 2022 92.76 93.55 90.82 91.78 1,185,121 -1.04(-1.12%)
Oct 27, 2022 94.12 97.50 92.76 92.82 1,940,303 -0.52(-0.56%)
Oct 26, 2022 92.96 94.59 90.15 93.35 2,978,447 +6.11(+7.00%)
Oct 25, 2022 86.55 87.53 85.05 87.24 1,921,041 +0.82(+0.94%)
Oct 24, 2022 86.18 86.67 85.79 86.42 1,184,149 +0.29(+0.34%)
Oct 21, 2022 84.94 86.64 84.35 86.13 899,681 +0.92(+1.08%)
Oct 20, 2022 86.46 87.01 85.20 85.21 1,250,558 -0.73(-0.85%)
Oct 19, 2022 84.42 86.16 84.12 85.94 1,308,379 +1.23(+1.46%)
Oct 18, 2022 84.33 85.01 83.50 84.70 1,272,543 +1.38(+1.66%)
Oct 17, 2022 82.12 84.15 82.12 83.32 1,118,594 +2.70(+3.35%)
Oct 14, 2022 85.85 86.84 80.26 80.62 1,368,086 -5.08(-5.93%)
Oct 13, 2022 82.50 86.18 80.83 85.70 1,197,901 +2.61(+3.14%)
Oct 12, 2022 82.10 83.78 79.37 83.09 2,049,124 +1.33(+1.62%)
Oct 11, 2022 81.29 83.23 80.02 81.76 1,101,265 -0.38(-0.46%)
Oct 10, 2022 81.81 83.02 81.74 82.14 1,005,817 +1.02(+1.26%)
Oct 07, 2022 81.55 82.01 80.28 81.12 927,372 -0.69(-0.85%)
Oct 06, 2022 82.43 83.36 81.75 81.81 1,397,339 -1.41(-1.70%)
Oct 05, 2022 82.96 83.78 82.13 83.23 904,292 -0.37(-0.44%)
Oct 04, 2022 81.09 83.85 81.03 83.60 1,370,928 +3.55(+4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.