Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 91.07 91.69 89.92 90.84 1,631,705 -1.27(-1.38%)
May 30, 2023 92.05 92.63 90.12 92.11 1,146,619 -0.35(-0.38%)
May 26, 2023 92.07 93.51 90.79 92.47 1,540,236 +0.68(+0.74%)
May 25, 2023 88.05 97.67 87.19 91.79 4,221,187 +3.09(+3.48%)
May 24, 2023 89.90 90.42 87.85 88.70 940,682 -1.32(-1.47%)
May 23, 2023 88.82 91.12 88.43 90.03 926,230 +1.31(+1.48%)
May 22, 2023 89.09 89.71 87.39 88.71 753,437 +0.02(+0.02%)
May 19, 2023 87.54 89.02 86.93 88.69 1,143,313 +1.60(+1.84%)
May 18, 2023 87.14 87.53 86.16 87.09 906,616 -0.24(-0.28%)
May 17, 2023 87.31 87.72 86.23 87.33 871,367 +0.56(+0.65%)
May 16, 2023 89.05 89.43 86.70 86.77 1,015,277 -2.80(-3.13%)
May 15, 2023 88.42 89.90 88.35 89.57 1,042,850 +1.65(+1.87%)
May 12, 2023 87.68 88.45 87.37 87.93 789,815 +0.32(+0.37%)
May 11, 2023 87.59 88.00 86.68 87.61 1,096,670 +0.37(+0.42%)
May 10, 2023 87.64 88.52 86.96 87.24 1,007,458 +0.28(+0.32%)
May 09, 2023 87.44 87.44 85.57 86.95 1,123,638 -0.89(-1.01%)
May 08, 2023 88.32 88.96 87.81 87.84 1,212,126 -0.33(-0.38%)
May 05, 2023 88.07 88.96 87.42 88.17 1,017,111 +1.17(+1.34%)
May 04, 2023 87.93 89.86 86.62 87.00 1,113,564 -1.40(-1.59%)
May 03, 2023 92.50 92.54 87.67 88.41 1,727,154 -0.35(-0.39%)
May 02, 2023 89.52 89.73 87.27 88.76 1,259,462 -1.35(-1.50%)
May 01, 2023 91.27 91.69 90.04 90.11 860,885 -1.03(-1.13%)
Apr 28, 2023 89.70 91.30 89.27 91.14 711,961 +0.89(+0.98%)
Apr 27, 2023 89.52 90.61 88.90 90.26 841,291 +0.64(+0.72%)
Apr 26, 2023 88.62 90.77 88.62 89.61 1,144,180 +0.63(+0.71%)
Apr 25, 2023 91.83 91.83 88.32 88.98 1,829,274 -3.76(-4.05%)
Apr 24, 2023 92.69 93.18 91.89 92.74 882,570 +0.14(+0.15%)
Apr 21, 2023 94.14 94.14 92.11 92.60 734,294 -1.26(-1.34%)
Apr 20, 2023 93.02 94.44 92.71 93.86 820,441 -0.35(-0.37%)
Apr 19, 2023 95.29 95.30 93.58 94.21 797,155 -1.02(-1.07%)
Apr 18, 2023 93.53 95.31 93.21 95.23 976,849 +2.00(+2.14%)
Apr 17, 2023 92.10 93.24 91.24 93.24 1,019,239 +1.31(+1.43%)
Apr 14, 2023 91.41 92.21 90.75 91.92 1,047,217 +1.07(+1.18%)
Apr 13, 2023 91.78 91.92 90.53 90.85 1,384,128 -1.20(-1.30%)
Apr 12, 2023 92.75 93.31 91.76 92.05 1,125,566 -0.67(-0.72%)
Apr 11, 2023 92.04 93.61 91.83 92.72 1,045,293 +1.02(+1.11%)
Apr 10, 2023 90.30 91.73 90.09 91.70 863,787 +1.67(+1.85%)
Apr 06, 2023 89.67 90.41 88.02 90.03 1,569,680 +0.21(+0.24%)
Apr 05, 2023 91.58 91.66 89.37 89.82 1,822,608 -2.21(-2.40%)
Apr 04, 2023 94.49 94.49 91.46 92.03 1,614,035 -2.09(-2.22%)
Apr 03, 2023 93.64 95.41 93.06 94.12 1,096,552 +1.11(+1.19%)
Mar 31, 2023 93.47 94.28 92.43 93.01 1,325,130 +0.18(+0.19%)
Mar 30, 2023 95.32 95.43 92.26 92.84 1,373,496 -1.62(-1.71%)
Mar 29, 2023 95.17 95.28 93.92 94.45 1,469,018 +0.39(+0.41%)
Mar 28, 2023 93.18 94.79 92.92 94.06 1,354,544 +0.75(+0.80%)
Mar 27, 2023 92.40 94.08 91.92 93.31 1,357,701 +1.85(+2.02%)
Mar 24, 2023 90.55 91.93 89.15 91.46 1,407,887 +0.38(+0.42%)
Mar 23, 2023 93.41 95.08 90.47 91.08 1,594,786 -2.04(-2.20%)
Mar 22, 2023 95.04 95.62 93.05 93.13 1,127,250 -1.52(-1.60%)
Mar 21, 2023 93.79 94.68 92.31 94.65 1,666,920 +2.10(+2.27%)
Mar 20, 2023 90.07 93.82 90.02 92.54 2,561,583 +2.85(+3.18%)
Mar 17, 2023 93.82 94.39 89.55 89.69 3,981,387 -4.49(-4.77%)
Mar 16, 2023 92.60 95.49 92.60 94.18 2,280,226 -0.07(-0.07%)
Mar 15, 2023 99.10 99.32 93.01 94.25 7,144,911 -7.62(-7.48%)
Mar 14, 2023 98.08 104.18 97.33 101.87 41,009,984 +12.88(+14.48%)
Mar 13, 2023 88.61 89.23 86.70 88.99 1,805,939 -1.13(-1.25%)
Mar 10, 2023 92.25 92.36 89.71 90.12 1,068,762 -2.30(-2.49%)
Mar 09, 2023 94.30 95.16 92.39 92.42 1,043,755 -1.86(-1.97%)
Mar 08, 2023 94.63 94.95 93.54 94.28 647,889 -0.35(-0.37%)
Mar 07, 2023 94.65 95.24 93.65 94.63 908,394 -0.86(-0.90%)
Mar 06, 2023 95.90 96.15 94.95 95.48 1,011,823 -0.69(-0.72%)
Mar 03, 2023 94.68 96.47 94.38 96.18 1,081,169 +1.18(+1.24%)
Mar 02, 2023 92.55 95.65 92.16 95.00 879,660 +2.33(+2.51%)
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.