Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	100.13	100.16	97.62	98.80	5,880,487	-1.56(-1.55%)
Sep 19, 2024	98.73	100.48	97.86	100.36	1,497,040	+2.65(+2.71%)
Sep 18, 2024	97.58	99.05	97.08	97.71	1,046,849	+0.02(+0.02%)
Sep 17, 2024	97.61	98.46	97.37	97.69	770,132	+0.40(+0.41%)
Sep 16, 2024	98.53	99.05	96.79	97.29	993,200	-0.09(-0.09%)
Sep 13, 2024	96.81	98.05	96.43	97.38	727,607	+0.95(+0.99%)
Sep 12, 2024	95.85	96.62	94.99	96.43	680,241	+0.53(+0.55%)
Sep 11, 2024	96.32	96.32	94.49	95.90	968,477	-0.28(-0.29%)
Sep 10, 2024	98.93	99.24	95.79	96.18	1,044,122	-2.74(-2.77%)
Sep 09, 2024	98.53	99.45	97.36	98.92	1,061,118	+0.48(+0.49%)
Sep 06, 2024	98.51	99.97	98.08	98.44	735,217	-0.30(-0.30%)
Sep 05, 2024	100.81	101.51	98.68	98.74	977,868	-1.47(-1.47%)
Sep 04, 2024	99.87	101.13	99.19	100.21	883,243	+0.91(+0.92%)
Sep 03, 2024	100.42	100.94	98.71	99.30	1,097,137	-2.08(-2.05%)
Aug 30, 2024	101.22	101.44	100.46	101.38	1,218,797	+0.32(+0.32%)
Aug 29, 2024	101.25	101.81	99.00	101.06	925,377	+0.24(+0.24%)
Aug 28, 2024	100.01	100.99	99.15	100.82	760,671	+0.50(+0.50%)
Aug 27, 2024	100.95	101.29	99.52	100.32	907,653	-0.31(-0.31%)
Aug 26, 2024	99.36	100.68	99.12	100.63	1,225,750	+1.99(+2.02%)
Aug 23, 2024	97.09	99.02	96.66	98.64	818,266	+2.17(+2.25%)
Aug 22, 2024	96.29	96.80	95.65	96.47	587,231	+0.14(+0.15%)
Aug 21, 2024	95.64	96.54	95.50	96.33	680,244	+1.15(+1.21%)
Aug 20, 2024	96.08	96.56	95.12	95.18	536,513	-1.07(-1.11%)
Aug 19, 2024	95.97	96.82	95.97	96.25	706,926	+0.42(+0.44%)
Aug 16, 2024	95.15	95.92	94.71	95.83	778,349	+0.50(+0.52%)
Aug 15, 2024	95.83	96.48	95.13	95.33	791,368	+0.25(+0.26%)
Aug 14, 2024	96.24	96.65	94.79	95.09	1,232,094	-0.83(-0.87%)
Aug 13, 2024	94.40	96.26	93.76	95.92	1,955,827	-0.35(-0.36%)
Aug 12, 2024	96.20	97.27	95.95	96.27	1,172,150	+0.07(+0.07%)
Aug 09, 2024	96.38	96.86	95.23	96.20	1,587,463	-0.51(-0.52%)
Aug 08, 2024	95.33	97.94	95.30	96.70	1,567,292	+1.69(+1.78%)
Aug 07, 2024	95.80	96.99	95.01	95.02	1,343,049	+0.38(+0.40%)
Aug 06, 2024	95.17	96.72	94.63	94.64	1,535,338	-0.10(-0.10%)
Aug 05, 2024	97.02	97.54	94.08	94.74	1,835,486	-2.99(-3.06%)
Aug 02, 2024	101.28	101.85	96.98	97.73	1,946,445	-4.62(-4.51%)
Aug 01, 2024	105.22	106.44	102.04	102.34	1,952,032	-2.15(-2.05%)
Jul 31, 2024	104.50	106.68	102.56	104.49	3,690,049	-9.26(-8.14%)
Jul 30, 2024	111.97	114.01	110.29	113.75	1,440,469	+0.98(+0.87%)
Jul 29, 2024	113.27	113.62	112.46	112.77	1,045,265	-0.73(-0.65%)
Jul 26, 2024	112.20	114.11	111.67	113.50	763,126	+1.35(+1.20%)
Jul 25, 2024	111.44	113.18	110.59	112.15	857,719	+0.85(+0.77%)
Jul 24, 2024	109.25	111.73	109.17	111.30	850,824	+1.23(+1.12%)
Jul 23, 2024	111.56	112.12	109.88	110.07	861,286	-1.99(-1.77%)
Jul 22, 2024	111.67	112.35	111.04	112.06	793,873	+0.92(+0.83%)
Jul 19, 2024	111.55	111.90	109.83	111.13	1,076,462	-0.30(-0.27%)
Jul 18, 2024	110.67	112.06	110.25	111.43	857,182	+0.11(+0.10%)
Jul 17, 2024	110.91	112.42	110.05	111.32	1,122,574	+0.71(+0.65%)
Jul 16, 2024	109.20	110.77	108.65	110.61	842,126	+1.05(+0.96%)
Jul 15, 2024	110.34	110.87	108.36	109.55	1,088,904	-0.76(-0.69%)
Jul 12, 2024	110.93	111.35	109.44	110.32	1,236,939	+0.60(+0.54%)
Jul 11, 2024	110.59	111.59	108.44	109.72	1,227,903	-0.69(-0.62%)
Jul 10, 2024	109.68	110.64	108.89	110.41	834,088	+1.23(+1.13%)
Jul 09, 2024	109.37	111.18	109.08	109.17	1,132,172	-0.44(-0.40%)
Jul 08, 2024	107.95	110.78	107.92	109.61	1,262,823	+1.79(+1.66%)
Jul 05, 2024	107.99	109.06	106.51	107.83	1,791,167	-0.79(-0.73%)
Jul 03, 2024	109.65	110.79	108.58	108.62	751,084	-0.98(-0.90%)
Jul 02, 2024	106.56	110.06	106.38	109.60	1,694,913	+3.04(+2.85%)
Jul 01, 2024	106.79	107.48	106.03	106.56	742,317	+0.55(+0.52%)
Jun 28, 2024	107.28	107.69	104.56	106.02	1,983,134	-0.86(-0.81%)
Jun 27, 2024	107.04	107.35	106.11	106.88	819,055	+0.45(+0.42%)
Jun 26, 2024	105.79	107.74	105.67	106.44	1,105,527	+0.45(+0.42%)
Jun 25, 2024	107.33	107.33	105.75	105.99	1,075,481	-1.42(-1.32%)
Jun 24, 2024	104.71	107.56	104.42	107.41	1,296,405	+2.28(+2.17%)
Jun 21, 2024	103.25	105.15	102.78	105.12	4,238,945	+2.51(+2.45%)
Jun 20, 2024	102.80	104.24	101.93	102.61	1,690,362	+0.89(+0.88%)
Jun 18, 2024	101.82	102.49	100.75	101.72	1,147,815	-0.54(-0.52%)
Jun 17, 2024	101.58	103.01	101.04	102.25	1,035,676	+0.15(+0.15%)
Jun 14, 2024	101.90	102.40	101.52	102.11	766,107	-0.31(-0.30%)
Jun 13, 2024	103.80	104.26	101.90	102.41	1,377,800	-2.25(-2.15%)
Jun 12, 2024	105.51	105.94	104.43	104.67	921,157	-0.51(-0.48%)
Jun 11, 2024	104.47	105.30	103.09	105.17	1,037,704	+0.17(+0.16%)
Jun 10, 2024	103.69	105.36	102.79	105.00	1,270,991	+1.61(+1.56%)
Jun 07, 2024	104.03	104.66	103.02	103.40	1,092,636	-0.98(-0.94%)
Jun 06, 2024	103.23	105.13	102.31	104.38	1,216,860	+1.39(+1.35%)
Jun 05, 2024	105.99	106.44	101.65	102.99	1,786,404	-3.06(-2.88%)
Jun 04, 2024	107.01	107.28	105.79	106.05	1,395,902	-1.50(-1.39%)
Jun 03, 2024	106.33	107.81	105.40	107.55	1,236,517	+0.72(+0.67%)
May 31, 2024	104.49	107.14	104.40	106.83	2,346,717	+2.43(+2.33%)
May 30, 2024	105.60	106.13	103.89	104.40	1,256,419	-1.02(-0.97%)
May 29, 2024	105.33	105.97	104.62	105.42	1,771,137	-0.25(-0.23%)
May 28, 2024	103.07	105.80	102.79	105.67	1,707,116	+2.63(+2.55%)
May 24, 2024	102.09	103.46	101.96	103.04	939,743	+1.39(+1.37%)
May 23, 2024	102.08	103.75	101.56	101.65	1,427,484	-0.75(-0.74%)
May 22, 2024	102.01	102.95	101.64	102.40	783,747	-0.18(-0.17%)
May 21, 2024	101.53	103.59	101.53	102.58	712,130	+1.02(+1.01%)
May 20, 2024	102.36	102.72	101.33	101.56	748,686	-0.81(-0.79%)
May 17, 2024	103.28	103.28	101.69	102.36	706,283	-0.46(-0.44%)
May 16, 2024	101.03	103.64	100.89	102.82	1,452,755	+2.46(+2.45%)
May 15, 2024	102.04	102.59	100.03	100.36	1,614,929	-1.68(-1.64%)
May 14, 2024	106.38	106.52	101.98	102.04	2,023,285	-4.11(-3.88%)
May 13, 2024	105.10	106.57	104.83	106.16	1,566,285	+1.56(+1.49%)
May 10, 2024	104.45	104.69	102.58	104.60	1,184,988	+0.63(+0.61%)
May 09, 2024	104.15	104.87	103.25	103.97	1,229,021	+0.03(+0.03%)
May 08, 2024	102.45	104.49	102.45	103.94	1,071,516	+1.00(+0.97%)
May 07, 2024	101.57	103.40	101.42	102.94	1,039,663	+2.06(+2.04%)
May 06, 2024	99.38	100.93	99.38	100.88	694,372	+1.09(+1.10%)
May 03, 2024	100.03	100.52	98.94	99.78	1,009,104	-0.21(-0.21%)
May 02, 2024	100.27	100.71	99.32	99.99	1,015,166	+0.40(+0.41%)
May 01, 2024	100.24	101.53	99.53	99.58	1,600,922	-0.80(-0.80%)
Apr 30, 2024	101.89	101.89	99.34	100.38	1,496,983	-1.70(-1.66%)
Apr 29, 2024	101.46	102.16	100.63	102.08	1,263,306	+0.74(+0.73%)
Apr 26, 2024	102.47	102.53	100.50	101.34	1,415,172	-1.31(-1.28%)
Apr 25, 2024	104.96	105.39	101.38	102.65	2,024,032	-1.71(-1.63%)
Apr 24, 2024	103.58	105.84	101.03	104.36	3,679,620	-3.78(-3.49%)
Apr 23, 2024	107.75	108.52	106.59	108.14	2,087,665	-0.13(-0.12%)
Apr 22, 2024	108.04	108.67	107.28	108.27	1,620,904	+0.23(+0.21%)
Apr 19, 2024	105.48	108.78	104.94	108.04	2,661,054	+2.97(+2.83%)
Apr 18, 2024	104.20	105.21	103.68	105.07	1,359,678	+1.08(+1.03%)
Apr 17, 2024	103.59	104.17	103.03	103.99	2,056,580	+1.45(+1.41%)
Apr 16, 2024	102.59	102.90	101.52	102.54	1,416,035	+0.02(+0.02%)
Apr 15, 2024	103.43	104.16	101.77	102.52	990,891	+0.16(+0.15%)
Apr 12, 2024	104.25	104.81	102.31	102.37	1,557,555	-2.12(-2.03%)
Apr 11, 2024	106.26	106.32	104.13	104.49	1,262,735	-1.70(-1.60%)
Apr 10, 2024	104.96	106.30	104.37	106.18	1,208,408	+0.57(+0.54%)
Apr 09, 2024	105.00	106.25	104.53	105.61	1,253,312	+0.53(+0.51%)
Apr 08, 2024	105.64	106.11	104.67	105.08	1,017,254	-0.34(-0.32%)
Apr 05, 2024	103.89	105.65	103.53	105.42	1,277,744	+1.36(+1.31%)
Apr 04, 2024	103.09	105.07	102.39	104.05	1,506,155	+1.71(+1.67%)
Apr 03, 2024	102.39	102.62	101.34	102.35	1,071,785	-0.15(-0.14%)
Apr 02, 2024	100.95	102.71	100.92	102.50	1,538,328	+1.59(+1.57%)
Apr 01, 2024	101.54	102.01	100.63	100.91	1,087,553	-0.23(-0.22%)
Mar 28, 2024	101.03	101.62	101.61	101.13	1,375,953	+0.10(+0.10%)
Mar 27, 2024	99.20	101.24	98.85	101.03	1,735,171	+2.53(+2.56%)
Mar 26, 2024	98.85	98.87	97.59	98.51	1,170,096	-0.08(-0.08%)
Mar 25, 2024	98.15	99.28	98.01	98.59	1,073,677	+0.71(+0.73%)
Mar 22, 2024	99.04	99.19	97.22	97.88	1,359,816	-0.88(-0.89%)
Mar 21, 2024	96.76	99.00	96.15	98.76	2,103,044	+2.66(+2.77%)
Mar 20, 2024	95.69	96.50	95.22	96.09	1,180,213	-0.35(-0.36%)
Mar 19, 2024	95.58	96.48	95.04	96.44	1,574,497	+1.06(+1.11%)
Mar 18, 2024	93.49	95.72	93.16	95.38	1,844,986	+1.11(+1.18%)
Mar 15, 2024	92.73	94.69	92.73	94.27	6,377,317	+1.33(+1.43%)
Mar 14, 2024	93.23	93.36	91.73	92.94	1,939,116	-0.55(-0.59%)
Mar 13, 2024	92.94	94.54	92.33	93.49	2,461,276	+1.09(+1.17%)
Mar 12, 2024	92.88	93.25	91.95	92.40	1,400,055	-0.14(-0.15%)
Mar 11, 2024	91.01	93.21	91.01	92.54	1,512,094	+1.59(+1.75%)
Mar 08, 2024	91.26	92.47	90.18	90.95	1,241,168	-0.29(-0.31%)
Mar 07, 2024	91.14	92.02	90.59	91.24	1,849,219	+0.60(+0.66%)
Mar 06, 2024	90.21	91.66	89.92	90.64	1,527,968	+0.43(+0.48%)
Mar 05, 2024	89.06	91.25	88.85	90.20	1,673,814	+1.33(+1.50%)
Mar 04, 2024	91.17	91.72	88.13	88.87	2,041,294	-2.98(-3.24%)
Mar 01, 2024	93.14	93.22	91.61	91.85	1,823,714	-1.24(-1.34%)
Feb 29, 2024	92.95	93.22	91.37	93.09	2,332,952	+0.62(+0.67%)
Feb 28, 2024	91.80	92.64	91.11	92.47	1,212,266	+0.61(+0.67%)
Feb 27, 2024	92.35	92.86	91.70	91.86	1,282,862	-0.08(-0.09%)
Feb 26, 2024	92.57	92.57	91.20	91.94	1,087,297	-0.44(-0.48%)
Feb 23, 2024	92.61	93.55	92.33	92.38	1,841,824	-0.57(-0.62%)
Feb 22, 2024	91.38	93.28	90.61	92.96	2,294,197	+1.15(+1.26%)
Feb 21, 2024	90.66	91.92	90.07	91.80	1,868,310	+1.37(+1.52%)
Feb 20, 2024	89.91	90.90	89.59	90.43	2,083,574	-0.01(-0.01%)
Feb 16, 2024	89.38	90.55	88.99	90.44	1,682,248	+1.01(+1.13%)
Feb 15, 2024	87.51	89.46	87.16	89.43	2,418,448	+1.78(+2.03%)
Feb 14, 2024	86.83	87.87	86.67	87.66	1,888,926	+0.87(+1.00%)
Feb 13, 2024	87.98	89.01	86.38	86.78	2,265,348	-2.01(-2.26%)
Feb 12, 2024	86.63	89.11	86.63	88.79	2,312,498	+2.10(+2.42%)
Feb 09, 2024	85.63	86.82	85.00	86.70	2,747,421	+2.00(+2.36%)
Feb 08, 2024	86.20	86.44	84.32	84.70	2,370,739	-1.42(-1.65%)
Feb 07, 2024	85.46	89.39	84.31	86.12	3,686,747	-2.04(-2.31%)
Feb 06, 2024	87.54	88.88	87.37	88.15	2,244,524	+1.01(+1.16%)
Feb 05, 2024	87.83	88.56	86.94	87.15	1,893,727	-1.44(-1.62%)
Feb 02, 2024	88.31	89.08	87.57	88.59	1,399,991	+0.07(+0.08%)
Feb 01, 2024	87.31	88.61	87.17	88.52	1,479,091	+2.26(+2.62%)
Jan 31, 2024	87.93	88.14	86.24	86.26	1,345,682	-2.16(-2.45%)
Jan 30, 2024	87.20	88.63	86.05	88.42	1,749,141	+1.26(+1.45%)
Jan 29, 2024	86.80	87.36	86.16	87.16	1,636,095	+0.70(+0.80%)
Jan 26, 2024	87.14	87.51	86.03	86.46	1,499,958	-0.15(-0.17%)
Jan 25, 2024	87.93	88.34	86.22	86.61	1,549,941	-0.65(-0.74%)
Jan 24, 2024	88.54	89.01	86.99	87.25	1,781,844	-1.05(-1.19%)
Jan 23, 2024	87.42	88.82	87.11	88.30	2,065,246	+1.39(+1.60%)
Jan 22, 2024	88.78	90.27	86.57	86.91	4,430,700	-3.84(-4.23%)
Jan 19, 2024	92.18	92.29	90.69	90.75	1,840,712	-1.39(-1.51%)
Jan 18, 2024	92.42	92.83	91.24	92.14	1,028,326	-0.39(-0.42%)
Jan 17, 2024	92.43	93.54	92.16	92.53	928,960	-0.29(-0.32%)
Jan 16, 2024	92.29	93.01	91.36	92.83	1,370,314	-0.09(-0.09%)
Jan 12, 2024	94.08	94.40	92.79	92.91	1,249,759	-0.42(-0.45%)
Jan 11, 2024	92.71	93.78	92.50	93.33	1,474,942	+0.40(+0.43%)
Jan 10, 2024	93.98	93.98	92.05	92.93	2,268,450	-1.72(-1.82%)
Jan 09, 2024	96.67	96.88	94.10	94.66	1,666,328	-2.44(-2.51%)
Jan 08, 2024	95.38	97.13	94.23	97.09	1,787,380	+1.12(+1.16%)
Jan 05, 2024	96.79	97.78	94.45	95.98	2,096,844	-0.91(-0.94%)
Jan 04, 2024	98.65	98.65	96.41	96.89	1,704,235	-1.29(-1.32%)
Jan 03, 2024	99.08	99.54	97.95	98.18	1,256,653	-1.20(-1.21%)

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.

Bunge Limited (NY: BG )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Bunge Limited (NY: BG )

Historical Prices

Sections

Services

Wapakoneta Daily News