Skip to main content

Bunge Limited (NY: BG )

109.75 +0.23 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 109.52 110.16 108.75 109.75 1,598,983 +0.23(+0.21%)
Apr 19, 2024 106.93 110.27 106.38 109.52 2,625,066 +3.01(+2.83%)
Apr 18, 2024 105.63 106.65 105.10 106.51 1,341,290 +1.09(+1.03%)
Apr 17, 2024 105.01 105.60 104.44 105.42 2,028,767 +1.47(+1.41%)
Apr 16, 2024 104.00 104.31 102.91 103.95 1,396,885 +0.02(+0.02%)
Apr 15, 2024 104.85 105.59 103.17 103.93 977,491 +0.16(+0.15%)
Apr 12, 2024 105.68 106.25 103.72 103.77 1,536,491 -2.15(-2.03%)
Apr 11, 2024 107.72 107.78 105.56 105.92 1,245,658 -1.72(-1.60%)
Apr 10, 2024 106.40 107.76 105.80 107.64 1,192,066 +0.58(+0.54%)
Apr 09, 2024 106.44 107.71 105.96 107.06 1,236,363 +0.54(+0.51%)
Apr 08, 2024 107.09 107.56 106.11 106.52 1,003,497 -0.34(-0.32%)
Apr 05, 2024 105.31 107.10 104.95 106.86 1,260,464 +1.38(+1.31%)
Apr 04, 2024 104.50 106.51 103.79 105.48 1,485,786 +1.73(+1.67%)
Apr 03, 2024 103.79 104.03 102.73 103.75 1,057,291 -0.15(-0.14%)
Apr 02, 2024 102.33 104.12 102.30 103.90 1,517,524 +1.61(+1.57%)
Apr 01, 2024 102.93 103.41 102.01 102.29 1,072,845 -0.23(-0.22%)
Mar 28, 2024 102.41 103.01 103.00 102.52 1,357,345 +0.10(+0.10%)
Mar 27, 2024 100.56 102.63 100.21 102.42 1,711,705 +2.56(+2.56%)
Mar 26, 2024 100.21 100.23 98.93 99.86 1,154,272 -0.08(-0.08%)
Mar 25, 2024 99.50 100.64 99.35 99.94 1,059,157 +0.72(+0.73%)
Mar 22, 2024 100.40 100.55 98.55 99.22 1,341,426 -0.89(-0.89%)
Mar 21, 2024 98.09 100.36 97.47 100.11 2,074,603 +2.70(+2.77%)
Mar 20, 2024 97.00 97.82 96.53 97.41 1,164,252 -0.35(-0.36%)
Mar 19, 2024 96.89 97.80 96.34 97.76 1,553,204 +1.07(+1.11%)
Mar 18, 2024 94.77 97.03 94.44 96.69 1,820,035 +1.13(+1.18%)
Mar 15, 2024 94.00 95.99 94.00 95.56 6,291,071 +1.35(+1.43%)
Mar 14, 2024 94.51 94.64 92.99 94.21 1,912,892 -0.56(-0.59%)
Mar 13, 2024 94.21 95.84 93.60 94.77 2,427,990 +1.10(+1.17%)
Mar 12, 2024 94.15 94.53 93.22 93.67 1,381,121 -0.14(-0.15%)
Mar 11, 2024 92.26 94.49 92.26 93.81 1,491,645 +1.61(+1.75%)
Mar 08, 2024 92.51 93.74 91.42 92.20 1,224,383 -0.29(-0.31%)
Mar 07, 2024 92.39 93.28 91.83 92.49 1,824,211 +0.61(+0.66%)
Mar 06, 2024 91.45 92.92 91.15 91.88 1,507,304 +0.44(+0.48%)
Mar 05, 2024 90.28 92.50 90.07 91.44 1,651,178 +1.35(+1.50%)
Mar 04, 2024 92.42 92.98 89.34 90.09 2,013,688 -3.02(-3.24%)
Mar 01, 2024 94.42 94.50 92.86 93.11 1,799,051 -1.26(-1.34%)
Feb 29, 2024 94.22 94.50 92.62 94.37 2,301,402 +0.63(+0.67%)
Feb 28, 2024 93.06 93.91 92.36 93.74 1,195,872 +0.62(+0.67%)
Feb 27, 2024 93.62 94.13 92.96 93.12 1,265,513 -0.08(-0.09%)
Feb 26, 2024 93.84 93.84 92.45 93.20 1,072,593 -0.45(-0.48%)
Feb 23, 2024 93.88 94.83 93.60 93.65 1,816,916 -0.58(-0.62%)
Feb 22, 2024 92.63 94.56 91.85 94.23 2,263,171 +1.17(+1.26%)
Feb 21, 2024 91.90 93.18 91.30 93.06 1,843,044 +1.39(+1.52%)
Feb 20, 2024 91.14 92.15 90.82 91.67 2,055,396 -0.01(-0.01%)
Feb 16, 2024 90.61 91.79 90.21 91.68 1,659,498 +1.02(+1.13%)
Feb 15, 2024 88.71 90.69 88.35 90.66 2,385,741 +1.80(+2.03%)
Feb 14, 2024 88.02 89.08 87.86 88.86 1,863,370 +0.88(+1.00%)
Feb 13, 2024 89.19 90.23 87.57 87.97 2,234,699 -2.03(-2.26%)
Feb 12, 2024 87.82 90.34 87.82 90.01 2,281,211 +2.12(+2.42%)
Feb 09, 2024 86.80 88.01 86.17 87.88 2,710,250 +2.02(+2.36%)
Feb 08, 2024 87.38 87.63 85.47 85.86 2,338,664 -1.44(-1.65%)
Feb 07, 2024 86.63 90.61 85.46 87.30 3,636,868 -2.06(-2.31%)
Feb 06, 2024 88.74 90.10 88.57 89.36 2,214,157 +1.02(+1.16%)
Feb 05, 2024 89.04 89.77 88.13 88.34 1,868,106 -1.46(-1.62%)
Feb 02, 2024 89.52 90.30 88.77 89.80 1,381,050 +0.07(+0.08%)
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.