Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.60 105.23 101.86 103.98 1,315,482 +1.03(+1.00%)
Mar 30, 2022 102.16 104.39 102.16 102.95 1,223,281 +1.53(+1.51%)
Mar 29, 2022 103.22 103.22 97.60 101.42 2,930,836 -5.42(-5.08%)
Mar 28, 2022 109.36 109.36 106.01 106.84 1,443,957 -3.14(-2.86%)
Mar 25, 2022 107.06 110.21 107.06 109.99 2,391,064 +3.02(+2.83%)
Mar 24, 2022 105.66 107.16 105.38 106.97 1,791,225 +1.91(+1.81%)
Mar 23, 2022 103.96 105.37 103.64 105.06 1,339,438 +1.53(+1.48%)
Mar 22, 2022 104.15 104.33 102.45 103.53 2,150,172 +0.23(+0.23%)
Mar 21, 2022 99.90 103.34 99.48 103.30 3,161,671 +4.85(+4.93%)
Mar 18, 2022 98.29 98.95 96.81 98.44 2,475,904 -0.45(-0.46%)
Mar 17, 2022 98.12 100.21 97.87 98.90 2,094,372 +1.25(+1.28%)
Mar 16, 2022 101.21 101.57 96.62 97.65 3,265,376 -3.75(-3.70%)
Mar 15, 2022 101.92 102.74 99.53 101.40 1,571,699 -0.08(-0.08%)
Mar 14, 2022 103.37 103.69 99.88 101.48 1,738,435 -1.67(-1.62%)
Mar 11, 2022 102.88 104.31 102.41 103.16 1,460,948 +0.17(+0.16%)
Mar 10, 2022 100.09 103.44 99.96 102.99 2,059,833 +2.13(+2.11%)
Mar 09, 2022 100.41 101.72 98.58 100.86 1,781,244 +1.10(+1.10%)
Mar 08, 2022 102.18 103.08 99.00 99.76 2,737,348 -2.29(-2.24%)
Mar 07, 2022 102.75 105.69 100.85 102.05 3,233,356 +0.40(+0.40%)
Mar 04, 2022 102.33 102.33 100.16 101.64 2,212,335 -0.84(-0.81%)
Mar 03, 2022 102.05 103.06 100.91 102.48 2,244,469 +1.35(+1.34%)
Mar 02, 2022 100.22 101.72 99.79 101.13 2,285,467 +1.78(+1.80%)
Mar 01, 2022 98.40 100.44 97.53 99.35 2,442,944 +1.24(+1.26%)
Feb 28, 2022 97.78 99.19 96.96 98.11 3,004,790 -0.60(-0.61%)
Feb 25, 2022 94.91 98.80 95.85 98.71 2,166,860 +3.08(+3.22%)
Feb 24, 2022 91.83 95.97 90.92 95.63 2,389,836 +2.09(+2.24%)
Feb 23, 2022 93.71 94.67 93.36 93.54 1,755,298 +0.52(+0.55%)
Feb 22, 2022 92.89 94.15 91.81 93.02 1,038,999 -0.16(-0.17%)
Feb 18, 2022 93.18 0 -0.66(-0.70%)
Feb 17, 2022 95.09 95.20 93.65 93.84 2,093,301 -2.59(-2.69%)
Feb 16, 2022 95.28 96.68 94.91 96.43 1,585,792 +1.07(+1.12%)
Feb 15, 2022 94.30 95.81 93.85 95.36 1,499,486 +1.23(+1.31%)
Feb 14, 2022 95.22 95.26 93.23 94.12 1,930,026 -0.80(-0.85%)
Feb 11, 2022 95.24 95.59 93.61 94.93 1,650,539 +2.46(+2.65%)
Feb 10, 2022 92.98 96.09 91.83 92.47 1,556,498 -0.50(-0.54%)
Feb 09, 2022 93.82 96.70 92.42 92.98 1,962,653 -0.89(-0.94%)
Feb 08, 2022 92.88 94.48 92.53 93.86 1,422,386 +1.52(+1.65%)
Feb 07, 2022 91.69 92.78 91.17 92.34 714,204 +0.77(+0.84%)
Feb 04, 2022 92.11 92.85 90.42 91.58 845,083 -0.64(-0.70%)
Feb 03, 2022 92.88 94.08 92.22 1,024,304 -1.75(-1.86%)
Feb 02, 2022 93.40 94.40 92.07 93.96 1,497,287 +0.63(+0.67%)
Feb 01, 2022 92.28 93.40 91.67 93.34 1,765,631 +1.05(+1.14%)
Jan 31, 2022 91.29 92.38 92.28 1,149,100 +0.63(+0.68%)
Jan 28, 2022 90.00 92.14 89.78 91.66 978,824 +1.49(+1.66%)
Jan 27, 2022 90.90 93.00 89.89 90.17 1,277,525 +0.28(+0.31%)
Jan 26, 2022 88.68 91.71 88.60 89.89 1,136,817 +1.49(+1.69%)
Jan 25, 2022 86.81 88.68 84.41 88.39 1,373,923 +0.93(+1.07%)
Jan 24, 2022 85.70 87.84 83.66 87.46 1,857,470 -0.60(-0.68%)
Jan 21, 2022 87.62 89.13 86.04 88.06 1,291,416 -0.40(-0.45%)
Jan 20, 2022 90.34 91.43 88.24 88.46 1,293,555 -1.87(-2.07%)
Jan 19, 2022 91.71 91.74 89.94 90.32 872,880 -1.24(-1.36%)
Jan 18, 2022 91.42 91.84 90.37 91.57 785,557 -0.58(-0.63%)
Jan 14, 2022 92.14 0 -0.07(-0.07%)
Jan 13, 2022 92.66 93.28 91.81 92.21 625,307 +0.20(+0.21%)
Jan 12, 2022 91.48 92.99 90.82 92.01 1,339,280 +0.76(+0.83%)
Jan 11, 2022 89.76 91.27 89.03 91.26 1,241,395 +1.54(+1.72%)
Jan 10, 2022 90.55 91.37 88.60 89.72 1,048,022 -0.85(-0.94%)
Jan 07, 2022 89.46 90.83 88.40 90.57 854,217 +0.84(+0.94%)
Jan 06, 2022 88.67 90.14 87.72 89.73 1,141,117 +2.01(+2.29%)
Jan 05, 2022 88.55 89.21 87.61 87.72 1,044,588 -0.52(-0.59%)
Jan 04, 2022 88.68 89.27 88.02 88.24 1,075,460 +0.77(+0.87%)
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.