Skip to main content

Bunge Limited (NY: BG )

103.29 +0.87 (+0.85%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 87.47 88.17 86.55 87.19 1,384,031 -0.25(-0.29%)
Oct 28, 2021 85.92 87.46 84.70 87.44 2,172,068 +2.16(+2.53%)
Oct 27, 2021 84.70 85.79 83.79 85.29 2,248,085 +3.17(+3.86%)
Oct 26, 2021 83.59 82.12 1,116,199 -1.01(-1.21%)
Oct 25, 2021 83.38 83.94 82.58 83.12 821,573 -0.01(-0.01%)
Oct 22, 2021 82.44 83.40 82.30 83.13 707,098 +0.60(+0.73%)
Oct 21, 2021 82.44 82.98 81.76 82.53 726,365 +0.10(+0.13%)
Oct 20, 2021 81.41 82.85 81.06 82.43 1,059,148 +1.04(+1.28%)
Oct 19, 2021 81.16 81.64 80.59 81.38 571,776 +0.74(+0.92%)
Oct 18, 2021 80.11 81.05 79.80 80.64 513,423 +0.06(+0.07%)
Oct 15, 2021 81.36 81.53 80.54 80.58 664,574 +0.26(+0.32%)
Oct 14, 2021 79.20 80.44 78.76 80.32 922,507 +1.69(+2.15%)
Oct 13, 2021 79.14 79.27 77.67 78.63 902,482 -0.38(-0.49%)
Oct 12, 2021 78.98 79.63 78.69 79.01 662,453 -0.44(-0.55%)
Oct 11, 2021 79.56 80.05 78.95 79.45 737,294 +0.54(+0.69%)
Oct 08, 2021 79.27 79.51 78.69 78.91 565,663 -0.13(-0.17%)
Oct 07, 2021 78.85 79.59 78.48 79.04 724,055 +0.53(+0.68%)
Oct 06, 2021 78.03 78.88 76.76 78.51 1,018,446 -0.18(-0.23%)
Oct 05, 2021 77.58 78.77 76.49 78.69 1,532,871 +1.43(+1.85%)
Oct 04, 2021 77.19 78.22 77.00 77.25 893,381 +0.07(+0.08%)
Oct 01, 2021 76.40 77.72 75.51 77.19 1,018,430 +1.12(+1.48%)
Sep 30, 2021 75.79 76.56 74.75 76.07 1,326,696 +0.36(+0.47%)
Sep 29, 2021 76.00 76.60 75.33 75.71 747,734 +0.24(+0.32%)
Sep 28, 2021 75.71 76.99 75.25 75.47 1,181,484 +0.32(+0.42%)
Sep 27, 2021 74.18 75.38 73.66 75.15 985,831 +1.47(+1.99%)
Sep 24, 2021 73.27 74.27 72.91 73.68 884,565 +0.07(+0.10%)
Sep 23, 2021 72.70 74.46 72.50 73.61 651,794 +1.31(+1.81%)
Sep 22, 2021 73.00 73.82 71.16 72.30 1,810,034 +0.17(+0.23%)
Sep 21, 2021 72.62 72.62 70.91 72.13 811,529 -0.01(-0.01%)
Sep 20, 2021 73.20 73.66 71.31 72.14 989,423 -3.24(-4.29%)
Sep 17, 2021 75.94 76.23 74.64 75.37 2,057,645 -0.48(-0.63%)
Sep 16, 2021 75.88 76.48 75.18 75.85 1,106,207 -0.04(-0.05%)
Sep 15, 2021 72.03 76.06 71.75 75.89 1,972,305 +3.88(+5.39%)
Sep 14, 2021 72.35 73.37 71.81 72.01 1,087,163 -0.25(-0.35%)
Sep 13, 2021 72.03 72.74 71.61 72.26 937,966 +1.04(+1.46%)
Sep 10, 2021 70.75 71.95 70.73 71.22 820,327 +0.46(+0.65%)
Sep 09, 2021 71.45 71.67 70.33 70.76 1,086,821 -0.79(-1.10%)
Sep 08, 2021 71.74 72.04 69.81 71.55 1,425,368 -0.52(-0.73%)
Sep 07, 2021 72.03 72.96 71.70 72.07 1,410,553 -0.32(-0.44%)
Sep 03, 2021 72.17 72.47 71.35 72.39 651,874 +0.19(+0.26%)
Sep 02, 2021 71.81 73.61 71.60 72.20 1,111,731 +1.34(+1.89%)
Sep 01, 2021 70.84 71.25 69.47 70.87 722,699 +0.05(+0.07%)
Aug 31, 2021 71.00 71.30 70.52 70.82 1,156,776 -0.02(-0.03%)
Aug 30, 2021 72.45 72.45 70.74 70.84 582,218 -1.30(-1.80%)
Aug 27, 2021 70.44 72.32 69.94 72.14 841,377 +1.70(+2.42%)
Aug 26, 2021 71.45 71.55 70.35 70.44 545,872 -1.00(-1.40%)
Aug 25, 2021 70.54 71.92 70.08 71.44 673,132 +0.78(+1.10%)
Aug 24, 2021 70.14 71.34 70.14 70.66 726,682 +0.64(+0.91%)
Aug 23, 2021 69.03 70.43 68.70 70.02 880,367 +1.16(+1.68%)
Aug 20, 2021 69.47 69.81 68.42 68.86 1,368,978 -0.80(-1.14%)
Aug 19, 2021 71.17 72.04 69.06 69.66 1,181,211 -2.56(-3.55%)
Aug 18, 2021 72.81 73.57 72.15 72.22 608,738 -1.01(-1.37%)
Aug 17, 2021 73.42 74.14 72.34 73.23 1,005,230 -0.72(-0.97%)
Aug 16, 2021 73.43 74.01 72.96 73.94 736,566 +0.38(+0.52%)
Aug 13, 2021 73.67 74.25 73.25 73.56 735,296 +0.07(+0.10%)
Aug 12, 2021 73.40 73.63 72.83 73.49 648,652 -0.14(-0.19%)
Aug 11, 2021 73.70 73.86 72.19 73.63 839,834 +0.55(+0.75%)
Aug 10, 2021 71.95 73.23 71.92 73.08 764,541 +1.21(+1.68%)
Aug 09, 2021 70.94 72.62 70.71 71.87 796,597 +0.73(+1.03%)
Aug 06, 2021 69.99 71.42 69.99 71.14 715,593 +1.49(+2.13%)
Aug 05, 2021 70.04 70.54 69.23 69.65 756,719 -0.30(-0.43%)
Aug 04, 2021 71.03 71.03 69.38 69.95 1,032,583 -1.82(-2.54%)
Aug 03, 2021 71.11 72.22 69.56 71.77 1,083,154 +0.51(+0.72%)
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.