Skip to main content

Bunge Limited (NY: BG )

103.21 +0.79 (+0.77%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 102.39 102.76 99.23 101.45 2,120,131 +0.66(+0.65%)
Nov 29, 2022 99.89 102.18 99.89 100.79 1,350,128 +1.72(+1.74%)
Nov 28, 2022 97.65 99.07 96.98 99.07 973,068 +0.58(+0.59%)
Nov 25, 2022 98.53 99.79 98.25 98.49 562,860 +0.58(+0.59%)
Nov 23, 2022 98.23 98.86 97.56 97.91 607,992 -0.39(-0.39%)
Nov 22, 2022 98.59 99.49 96.36 98.29 1,802,690 +0.29(+0.30%)
Nov 21, 2022 97.00 98.77 95.01 98.00 1,506,982 +0.56(+0.58%)
Nov 18, 2022 97.09 98.01 96.35 97.44 839,767 +1.17(+1.22%)
Nov 17, 2022 94.62 96.37 94.35 96.27 1,086,535 +0.68(+0.71%)
Nov 16, 2022 95.91 96.08 94.74 95.59 927,538 -0.34(-0.35%)
Nov 15, 2022 95.69 96.64 93.56 95.93 1,645,625 +0.87(+0.91%)
Nov 14, 2022 97.06 98.07 94.96 95.06 1,393,513 -2.55(-2.61%)
Nov 11, 2022 99.04 99.70 96.05 97.61 1,043,812 -0.65(-0.67%)
Nov 10, 2022 98.81 100.19 96.94 98.26 1,555,801 +2.17(+2.26%)
Nov 09, 2022 99.11 100.02 95.72 96.09 1,871,858 -4.45(-4.43%)
Nov 08, 2022 99.43 101.69 99.00 100.54 2,036,661 +1.30(+1.31%)
Nov 07, 2022 95.72 99.31 95.72 99.24 1,790,180 +3.54(+3.70%)
Nov 04, 2022 96.77 97.50 94.53 95.70 874,386 +0.77(+0.81%)
Nov 03, 2022 93.71 95.74 92.94 94.94 998,814 -0.43(-0.45%)
Nov 02, 2022 94.56 97.73 94.44 95.37 1,582,000 -0.57(-0.59%)
Nov 01, 2022 95.57 97.07 94.56 95.94 1,064,463 +1.03(+1.08%)
Oct 31, 2022 93.46 96.37 93.46 94.91 1,530,634 +1.87(+2.00%)
Oct 28, 2022 94.03 94.84 92.07 93.04 1,169,076 -1.06(-1.12%)
Oct 27, 2022 95.42 98.84 94.03 94.10 1,914,034 -0.53(-0.56%)
Oct 26, 2022 94.23 95.89 91.39 94.63 2,938,123 +6.19(+7.00%)
Oct 25, 2022 87.74 88.73 86.22 88.43 1,895,032 +0.83(+0.94%)
Oct 24, 2022 87.36 87.86 86.96 87.61 1,168,117 +0.30(+0.34%)
Oct 21, 2022 86.11 87.83 85.51 87.31 887,501 +0.93(+1.08%)
Oct 20, 2022 87.65 88.20 86.37 86.38 1,233,627 -0.74(-0.85%)
Oct 19, 2022 85.58 87.34 85.27 87.12 1,290,665 +1.25(+1.46%)
Oct 18, 2022 85.48 86.18 84.65 85.87 1,255,314 +1.40(+1.66%)
Oct 17, 2022 83.25 85.31 83.25 84.46 1,103,450 +2.74(+3.35%)
Oct 14, 2022 87.03 88.03 81.36 81.72 1,349,564 -5.15(-5.93%)
Oct 13, 2022 83.64 87.37 81.93 86.88 1,181,683 +2.64(+3.14%)
Oct 12, 2022 83.22 84.93 80.46 84.23 2,021,382 +1.35(+1.62%)
Oct 11, 2022 82.41 84.38 81.12 82.89 1,086,355 -0.38(-0.46%)
Oct 10, 2022 82.93 84.16 82.86 83.27 992,200 +1.04(+1.26%)
Oct 07, 2022 82.67 83.13 81.39 82.23 914,817 -0.70(-0.85%)
Oct 06, 2022 83.56 84.51 82.87 82.93 1,378,421 -1.43(-1.70%)
Oct 05, 2022 84.10 84.93 83.26 84.37 892,049 -0.38(-0.44%)
Oct 04, 2022 82.20 85.00 82.15 84.74 1,352,368 +3.60(+4.43%)
Oct 03, 2022 80.23 81.37 79.60 81.15 1,051,319 +1.75(+2.20%)
Sep 30, 2022 80.01 80.22 78.90 79.40 1,093,578 +0.32(+0.40%)
Sep 29, 2022 80.16 80.22 77.32 79.08 1,086,433 -1.60(-1.98%)
Sep 28, 2022 79.40 81.09 79.10 80.68 1,207,463 +1.62(+2.06%)
Sep 27, 2022 79.89 81.66 78.66 79.05 1,213,323 +0.28(+0.35%)
Sep 26, 2022 79.20 81.15 78.17 78.77 1,427,210 -1.22(-1.53%)
Sep 23, 2022 82.89 83.20 79.43 79.99 1,387,922 -4.91(-5.79%)
Sep 22, 2022 86.79 87.36 84.74 84.91 1,006,270 -1.15(-1.34%)
Sep 21, 2022 88.29 88.75 86.06 86.06 886,593 -0.68(-0.79%)
Sep 20, 2022 87.31 87.31 85.41 86.74 907,117 -1.00(-1.14%)
Sep 19, 2022 84.97 87.80 84.83 87.74 947,818 +1.73(+2.01%)
Sep 16, 2022 87.42 87.43 85.21 86.01 1,695,156 -1.68(-1.92%)
Sep 15, 2022 88.55 89.00 87.40 87.69 959,014 -0.96(-1.08%)
Sep 14, 2022 89.53 89.73 87.86 88.66 945,511 -0.71(-0.80%)
Sep 13, 2022 90.03 92.47 88.92 89.37 1,040,309 -1.89(-2.08%)
Sep 12, 2022 93.68 94.32 90.80 91.26 1,284,449 -1.90(-2.04%)
Sep 09, 2022 94.13 94.32 92.04 93.17 1,221,104 +0.02(+0.02%)
Sep 08, 2022 91.35 93.22 91.01 93.15 916,677 +1.25(+1.36%)
Sep 07, 2022 89.74 92.46 89.18 91.90 1,381,033 +1.41(+1.56%)
Sep 06, 2022 95.76 96.38 90.08 90.48 1,492,556 -4.72(-4.96%)
Sep 02, 2022 95.35 97.26 95.15 95.20 1,179,776 +0.90(+0.96%)
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.