Skip to main content

Bunge Limited (NY: BG )

79.10 +1.18 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 77.64 79.76 77.64 79.10 7,010,604 +0.88(+1.12%)
Dec 19, 2024 79.61 80.24 77.69 78.22 932,817 -0.91(-1.14%)
Dec 18, 2024 80.84 82.28 78.97 79.13 1,961,551 -2.14(-2.63%)
Dec 17, 2024 80.48 81.44 79.40 81.27 1,778,313 +0.42(+0.52%)
Dec 16, 2024 82.21 82.72 80.77 80.85 1,274,702 -1.80(-2.18%)
Dec 13, 2024 83.47 83.64 81.95 82.65 1,393,587 -0.94(-1.12%)
Dec 12, 2024 85.00 85.00 83.46 83.59 1,426,784 -1.20(-1.42%)
Dec 11, 2024 84.79 85.00 84.09 84.79 1,213,665 +0.08(+0.09%)
Dec 10, 2024 85.55 85.94 83.95 84.71 1,718,909 -0.79(-0.92%)
Dec 09, 2024 84.96 86.92 84.17 85.50 1,541,721 +1.50(+1.79%)
Dec 06, 2024 86.60 86.63 83.87 84.00 1,902,721 -2.20(-2.55%)
Dec 05, 2024 86.78 87.08 85.90 86.20 1,892,860 -0.36(-0.42%)
Dec 04, 2024 88.04 88.08 86.27 86.56 1,987,147 -1.70(-1.93%)
Dec 03, 2024 89.43 89.73 85.11 88.26 1,903,169 -0.83(-0.93%)
Dec 02, 2024 88.98 89.38 87.86 89.09 1,531,612 -0.65(-0.72%)
Nov 29, 2024 88.73 89.93 88.50 89.74 801,194 +0.83(+0.93%)
Nov 27, 2024 89.95 90.54 88.56 88.91 851,379 -0.75(-0.84%)
Nov 26, 2024 88.37 90.03 88.03 89.66 1,518,274 +1.22(+1.38%)
Nov 25, 2024 87.75 89.37 87.67 88.44 1,980,761 +0.79(+0.90%)
Nov 22, 2024 87.92 88.10 86.90 87.65 1,611,650 -0.72(-0.81%)
Nov 21, 2024 87.97 89.37 87.30 88.37 1,165,497 +0.29(+0.33%)
Nov 20, 2024 89.43 89.89 87.54 88.08 2,731,898 -1.41(-1.58%)
Nov 19, 2024 90.68 91.44 89.38 89.49 1,619,393 -1.82(-1.99%)
Nov 18, 2024 91.09 91.92 90.64 91.31 2,566,868 +1.39(+1.55%)
Nov 15, 2024 87.82 91.47 87.63 89.92 3,277,258 +2.52(+2.88%)
Nov 14, 2024 86.33 87.73 85.50 87.40 2,041,237 +1.43(+1.66%)
Nov 13, 2024 86.38 87.30 85.71 85.97 2,001,979 -0.83(-0.96%)
Nov 12, 2024 86.63 88.09 86.55 86.80 1,768,738 -0.29(-0.33%)
Nov 11, 2024 86.77 88.46 86.60 87.09 2,678,796 +0.63(+0.72%)
Nov 08, 2024 85.59 86.85 85.24 86.47 2,314,134 +0.31(+0.36%)
Nov 07, 2024 85.45 86.67 84.61 86.16 3,045,293 +1.04(+1.22%)
Nov 06, 2024 85.42 85.83 83.80 85.12 2,559,551 +0.95(+1.13%)
Nov 05, 2024 81.84 84.51 81.56 84.16 3,281,769 +0.79(+0.95%)
Nov 04, 2024 82.73 84.08 82.63 83.37 2,823,738 +1.37(+1.67%)
Nov 01, 2024 83.63 84.13 81.83 82.00 3,171,915 -1.39(-1.67%)
Oct 31, 2024 85.30 86.03 83.21 83.39 2,984,637 -1.83(-2.14%)
Oct 30, 2024 87.59 89.35 84.44 85.22 3,419,468 -1.97(-2.25%)
Oct 29, 2024 89.05 89.10 87.11 87.18 2,767,146 -2.01(-2.26%)
Oct 28, 2024 89.32 89.79 88.73 89.20 1,735,043 +0.09(+0.10%)
Oct 25, 2024 90.01 90.74 88.90 89.11 1,490,948 -0.43(-0.48%)
Oct 24, 2024 88.51 89.60 88.00 89.53 1,232,017 +1.21(+1.37%)
Oct 23, 2024 89.12 89.61 87.96 88.32 2,087,406 -0.38(-0.43%)
Oct 22, 2024 88.33 89.06 87.85 88.70 1,835,981 +0.52(+0.59%)
Oct 21, 2024 89.32 89.76 88.05 88.18 2,202,817 -0.69(-0.78%)
Oct 18, 2024 91.02 91.18 87.60 88.88 5,370,133 -6.00(-6.33%)
Oct 17, 2024 94.79 95.05 93.74 94.88 907,402 +0.48(+0.50%)
Oct 16, 2024 94.05 95.22 93.99 94.41 1,328,536 +0.44(+0.46%)
Oct 15, 2024 95.98 96.00 93.88 93.97 1,127,478 -1.53(-1.60%)
Oct 14, 2024 95.72 96.01 95.09 95.50 832,883 -0.74(-0.77%)
Oct 11, 2024 95.41 96.54 95.34 96.24 636,677 +0.90(+0.95%)
Oct 10, 2024 96.12 96.25 94.68 95.34 1,115,765 -0.31(-0.32%)
Oct 09, 2024 97.32 97.58 95.50 95.65 1,226,024 -1.86(-1.90%)
Oct 08, 2024 97.24 97.84 96.13 97.50 1,070,548 -0.69(-0.71%)
Oct 07, 2024 97.63 98.64 97.39 98.20 1,257,102 +0.76(+0.78%)
Oct 04, 2024 96.60 97.50 96.31 97.43 839,516 +1.49(+1.55%)
Oct 03, 2024 95.78 96.08 94.56 95.94 1,029,062 -0.28(-0.29%)
Oct 02, 2024 97.25 98.02 95.60 96.22 1,497,579 -0.72(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.