Skip to main content

Bunge Limited (NY: BG )

102.90 +0.48 (+0.47%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 111.23 113.37 110.51 113.06 2,683,275 +3.44(+3.14%)
May 27, 2022 109.65 109.77 107.68 109.62 1,339,387 -0.20(-0.18%)
May 26, 2022 110.96 111.25 108.81 109.82 1,060,947 -0.77(-0.69%)
May 25, 2022 110.27 111.60 109.24 110.59 1,219,573 +0.26(+0.23%)
May 24, 2022 107.84 110.41 107.09 110.33 2,104,414 +1.93(+1.78%)
May 23, 2022 105.50 109.29 104.80 108.40 1,260,644 +3.88(+3.71%)
May 20, 2022 105.59 107.34 102.32 104.52 1,343,407 -0.93(-0.88%)
May 19, 2022 105.11 106.62 102.87 105.45 1,684,305 -0.90(-0.84%)
May 18, 2022 110.10 110.76 105.71 106.34 1,297,897 -4.47(-4.03%)
May 17, 2022 108.92 111.79 107.29 110.81 1,530,142 +3.73(+3.48%)
May 16, 2022 105.07 107.30 105.00 107.08 1,535,246 +2.84(+2.73%)
May 13, 2022 105.52 106.20 103.00 104.24 1,572,868 +0.39(+0.38%)
May 12, 2022 104.28 105.15 101.38 103.85 1,615,815 -0.57(-0.55%)
May 11, 2022 105.11 107.50 103.76 104.42 2,007,844 -0.53(-0.51%)
May 10, 2022 103.44 105.68 103.02 104.95 1,790,462 +2.38(+2.32%)
May 09, 2022 107.69 108.25 102.33 102.57 1,866,738 -7.04(-6.42%)
May 06, 2022 108.97 109.96 107.64 109.61 1,551,283 +0.39(+0.36%)
May 05, 2022 112.67 113.13 108.78 109.22 1,086,132 -3.67(-3.25%)
May 04, 2022 111.58 113.08 109.36 112.89 1,958,961 +1.82(+1.64%)
May 03, 2022 109.39 111.93 108.97 111.08 1,348,756 +1.46(+1.33%)
May 02, 2022 107.61 110.49 107.61 109.62 1,736,935 +2.02(+1.87%)
Apr 29, 2022 111.54 111.54 107.45 107.61 1,601,379 -3.53(-3.18%)
Apr 28, 2022 114.30 114.97 109.82 111.14 2,360,039 -2.03(-1.79%)
Apr 27, 2022 112.25 115.84 108.20 113.16 2,851,470 +3.90(+3.57%)
Apr 26, 2022 114.15 114.97 109.21 109.26 2,470,982 -1.45(-1.31%)
Apr 25, 2022 110.72 111.46 106.99 110.72 2,078,775 -1.48(-1.31%)
Apr 22, 2022 116.08 117.04 111.01 112.19 3,409,767 -4.18(-3.59%)
Apr 21, 2022 121.14 122.14 116.19 116.37 1,902,908 -3.49(-2.91%)
Apr 20, 2022 116.84 120.47 115.75 119.86 2,413,132 +2.63(+2.24%)
Apr 19, 2022 118.04 120.03 115.95 117.23 2,440,757 -3.35(-2.78%)
Apr 18, 2022 117.83 121.73 117.49 120.58 2,636,183 +2.66(+2.26%)
Apr 14, 2022 116.05 118.30 116.04 117.92 1,445,962 +2.85(+2.48%)
Apr 13, 2022 113.66 115.51 113.31 115.06 1,449,350 +1.58(+1.39%)
Apr 12, 2022 113.10 115.56 112.72 113.48 1,509,485 +1.55(+1.38%)
Apr 11, 2022 114.06 114.09 110.94 111.93 1,823,496 -0.55(-0.49%)
Apr 08, 2022 112.25 114.03 111.29 112.49 1,413,852 +1.44(+1.29%)
Apr 07, 2022 108.27 111.93 108.20 111.05 2,143,028 +3.41(+3.16%)
Apr 06, 2022 106.57 109.36 106.44 107.64 2,042,375 +1.21(+1.13%)
Apr 05, 2022 106.41 107.31 105.97 106.44 1,159,439 +0.42(+0.40%)
Apr 04, 2022 107.87 107.87 105.19 106.02 859,465 -1.27(-1.18%)
Apr 01, 2022 106.10 108.06 105.72 107.28 1,056,620 +1.87(+1.78%)
Mar 31, 2022 104.01 106.67 103.26 105.41 1,297,672 +1.05(+1.00%)
Mar 30, 2022 103.56 105.83 103.56 104.36 1,206,719 +1.55(+1.51%)
Mar 29, 2022 104.64 104.64 98.94 102.81 2,891,156 -5.50(-5.08%)
Mar 28, 2022 110.86 110.86 107.46 108.31 1,424,408 -3.19(-2.86%)
Mar 25, 2022 108.53 111.72 108.53 111.50 2,358,692 +3.06(+2.82%)
Mar 24, 2022 107.11 108.63 106.83 108.43 1,766,974 +1.93(+1.81%)
Mar 23, 2022 105.39 106.82 105.07 106.50 1,321,304 +1.55(+1.48%)
Mar 22, 2022 105.58 105.76 103.86 104.95 2,121,061 +0.24(+0.23%)
Mar 21, 2022 101.27 104.76 100.84 104.71 3,118,867 +4.92(+4.93%)
Mar 18, 2022 99.63 100.31 98.14 99.80 2,442,384 -0.46(-0.45%)
Mar 17, 2022 99.46 101.58 99.22 100.25 2,066,017 +1.26(+1.28%)
Mar 16, 2022 102.60 102.97 97.94 98.99 3,221,168 -3.80(-3.70%)
Mar 15, 2022 103.32 104.15 100.90 102.79 1,550,421 -0.09(-0.08%)
Mar 14, 2022 104.79 105.11 101.25 102.88 1,714,899 -1.69(-1.62%)
Mar 11, 2022 104.30 105.74 103.82 104.57 1,441,169 +0.17(+0.16%)
Mar 10, 2022 101.46 104.86 101.33 104.40 2,031,946 +2.16(+2.11%)
Mar 09, 2022 101.78 103.11 99.93 102.24 1,757,128 +1.11(+1.10%)
Mar 08, 2022 103.58 104.49 100.36 101.13 2,700,288 -2.32(-2.24%)
Mar 07, 2022 104.16 107.14 102.23 103.45 3,189,581 +0.41(+0.40%)
Mar 04, 2022 103.73 103.73 101.54 103.04 2,182,383 -0.85(-0.81%)
Mar 03, 2022 103.45 104.48 102.29 103.89 2,214,082 +1.37(+1.34%)
Mar 02, 2022 101.59 103.11 101.16 102.52 2,254,525 +1.81(+1.79%)
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.