Skip to main content

Bunge Limited (NY: BG )

97.84 +0.15 (+0.15%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.61 105.23 101.86 103.98 1,315,428 +1.03(+1.00%)
Mar 30, 2022 102.17 104.40 102.16 102.95 1,223,231 +1.53(+1.51%)
Mar 29, 2022 103.22 103.22 97.60 101.42 2,930,717 -5.42(-5.08%)
Mar 28, 2022 109.36 109.36 106.01 106.85 1,443,899 -3.14(-2.86%)
Mar 25, 2022 107.06 110.22 107.06 109.99 2,390,967 +3.02(+2.82%)
Mar 24, 2022 105.67 107.17 105.38 106.97 1,791,152 +1.91(+1.81%)
Mar 23, 2022 103.97 105.37 103.65 105.06 1,339,384 +1.53(+1.48%)
Mar 22, 2022 104.15 104.33 102.46 103.53 2,150,084 +0.23(+0.23%)
Mar 21, 2022 99.90 103.35 99.48 103.30 3,161,543 +4.85(+4.93%)
Mar 18, 2022 98.29 98.96 96.82 98.45 2,475,804 -0.45(-0.46%)
Mar 17, 2022 98.12 100.21 97.88 98.90 2,094,287 +1.25(+1.28%)
Mar 16, 2022 101.22 101.58 96.62 97.65 3,265,244 -3.75(-3.70%)
Mar 15, 2022 101.92 102.75 99.54 101.41 1,571,636 -0.08(-0.08%)
Mar 14, 2022 103.38 103.69 99.88 101.49 1,738,364 -1.67(-1.62%)
Mar 11, 2022 102.89 104.31 102.42 103.16 1,460,889 +0.17(+0.16%)
Mar 10, 2022 100.09 103.44 99.96 102.99 2,059,750 +2.13(+2.11%)
Mar 09, 2022 100.41 101.72 98.58 100.86 1,781,172 +1.10(+1.10%)
Mar 08, 2022 102.18 103.08 99.00 99.76 2,737,237 -2.29(-2.24%)
Mar 07, 2022 102.76 105.69 100.85 102.05 3,233,225 +0.40(+0.40%)
Mar 04, 2022 102.33 102.33 100.17 101.65 2,212,246 -0.83(-0.81%)
Mar 03, 2022 102.05 103.07 100.91 102.48 2,244,378 +1.35(+1.34%)
Mar 02, 2022 100.22 101.72 99.79 101.13 2,285,375 +1.78(+1.79%)
Mar 01, 2022 98.40 100.44 97.54 99.35 2,442,845 +1.24(+1.26%)
Feb 28, 2022 97.78 99.19 96.97 98.11 3,004,669 -0.60(-0.61%)
Feb 25, 2022 94.91 98.81 95.86 98.71 2,166,772 +3.08(+3.22%)
Feb 24, 2022 91.83 95.97 90.92 95.63 2,389,739 +2.09(+2.24%)
Feb 23, 2022 93.71 94.68 93.37 93.54 1,755,227 +0.52(+0.55%)
Feb 22, 2022 92.89 94.15 91.81 93.02 1,038,957 -0.16(-0.17%)
Feb 18, 2022 93.18 0 -0.66(-0.70%)
Feb 17, 2022 95.10 95.20 93.65 93.84 2,093,216 -2.59(-2.69%)
Feb 16, 2022 95.29 96.68 94.91 96.43 1,585,728 +1.07(+1.12%)
Feb 15, 2022 94.30 95.81 93.85 95.36 1,499,425 +1.23(+1.31%)
Feb 14, 2022 95.22 95.27 93.23 94.13 1,929,948 -0.80(-0.85%)
Feb 11, 2022 95.25 95.60 93.61 94.93 1,650,473 +2.46(+2.65%)
Feb 10, 2022 92.98 96.10 91.83 92.48 1,556,436 -0.50(-0.54%)
Feb 09, 2022 93.82 96.70 92.43 92.98 1,962,573 -0.89(-0.94%)
Feb 08, 2022 92.89 94.49 92.53 93.87 1,422,329 +1.52(+1.65%)
Feb 07, 2022 91.69 92.78 91.18 92.34 714,175 +0.77(+0.84%)
Feb 04, 2022 92.11 92.86 90.42 91.58 845,049 -0.64(-0.70%)
Feb 03, 2022 92.89 94.08 92.22 1,024,263 -1.75(-1.86%)
Feb 02, 2022 93.40 94.41 92.07 93.97 1,497,227 +0.63(+0.67%)
Feb 01, 2022 92.29 93.41 91.67 93.34 1,765,560 +1.05(+1.14%)
Jan 31, 2022 91.29 92.39 92.29 1,149,053 +0.63(+0.68%)
Jan 28, 2022 90.00 92.15 89.79 91.66 978,785 +1.49(+1.66%)
Jan 27, 2022 90.91 93.01 89.90 90.17 1,277,474 +0.28(+0.31%)
Jan 26, 2022 88.68 91.71 88.60 89.89 1,136,771 +1.49(+1.69%)
Jan 25, 2022 86.81 88.68 84.41 88.40 1,373,867 +0.93(+1.07%)
Jan 24, 2022 85.71 87.84 83.66 87.46 1,857,395 -0.60(-0.68%)
Jan 21, 2022 87.62 89.13 86.04 88.06 1,291,364 -0.40(-0.45%)
Jan 20, 2022 90.35 91.43 88.25 88.46 1,293,502 -1.87(-2.07%)
Jan 19, 2022 91.71 91.75 89.95 90.33 872,844 -1.24(-1.36%)
Jan 18, 2022 91.42 91.84 90.37 91.57 785,525 -0.58(-0.63%)
Jan 14, 2022 92.15 0 -0.07(-0.07%)
Jan 13, 2022 92.66 93.29 91.81 92.21 625,282 +0.20(+0.21%)
Jan 12, 2022 91.49 93.00 90.82 92.02 1,339,226 +0.76(+0.83%)
Jan 11, 2022 89.77 91.27 89.03 91.26 1,241,345 +1.54(+1.72%)
Jan 10, 2022 90.55 91.37 88.60 89.72 1,047,979 -0.85(-0.94%)
Jan 07, 2022 89.46 90.83 88.40 90.57 854,183 +0.84(+0.94%)
Jan 06, 2022 88.68 90.14 87.72 89.73 1,141,070 +2.01(+2.29%)
Jan 05, 2022 88.55 89.22 87.61 87.72 1,044,546 -0.52(-0.59%)
Jan 04, 2022 88.68 89.27 88.02 88.25 1,075,416 +0.77(+0.88%)
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.