Skip to main content

Bunge Limited (NY: BG )

86.81 +1.05 (+1.22%)
Official Closing Price Updated: 4:10 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 86.07 86.48 84.43 85.76 2,540,341 +0.96(+1.13%)
Nov 05, 2024 82.46 85.14 82.18 84.80 3,257,138 +0.80(+0.95%)
Nov 04, 2024 83.36 84.72 83.25 84.00 2,802,545 +1.38(+1.67%)
Nov 01, 2024 84.26 84.77 82.45 82.62 3,148,108 -1.40(-1.67%)
Oct 31, 2024 85.94 86.68 83.84 84.02 2,962,236 -1.84(-2.14%)
Oct 30, 2024 88.25 90.03 85.08 85.86 3,393,803 -1.98(-2.25%)
Oct 29, 2024 89.72 89.78 87.77 87.84 2,746,377 -2.03(-2.26%)
Oct 28, 2024 90.00 90.47 89.40 89.87 1,722,021 +0.09(+0.10%)
Oct 25, 2024 90.69 91.43 89.57 89.78 1,479,758 -0.43(-0.48%)
Oct 24, 2024 89.18 90.28 88.67 90.21 1,222,770 +1.22(+1.37%)
Oct 23, 2024 89.79 90.29 88.63 88.99 2,071,739 -0.38(-0.43%)
Oct 22, 2024 89.00 89.73 88.51 89.37 1,822,201 +0.52(+0.59%)
Oct 21, 2024 90.00 90.44 88.72 88.85 2,186,284 -0.70(-0.78%)
Oct 18, 2024 91.71 91.87 88.26 89.55 5,329,828 -6.05(-6.33%)
Oct 17, 2024 95.51 95.77 94.45 95.60 900,592 +0.48(+0.50%)
Oct 16, 2024 94.76 95.94 94.70 95.12 1,318,565 +0.44(+0.46%)
Oct 15, 2024 96.71 96.73 94.59 94.68 1,119,016 -1.54(-1.60%)
Oct 14, 2024 96.44 96.74 95.81 96.22 826,632 -0.75(-0.77%)
Oct 11, 2024 96.13 97.27 96.06 96.97 631,899 +0.91(+0.95%)
Oct 10, 2024 96.85 96.98 95.40 96.06 1,107,391 -0.31(-0.32%)
Oct 09, 2024 98.06 98.32 96.22 96.37 1,216,822 -1.87(-1.90%)
Oct 08, 2024 97.98 98.58 96.86 98.24 1,062,513 -0.70(-0.71%)
Oct 07, 2024 98.37 99.39 98.13 98.94 1,247,667 +0.77(+0.78%)
Oct 04, 2024 97.33 98.24 97.04 98.17 833,230 +1.50(+1.55%)
Oct 03, 2024 96.50 96.81 95.28 96.67 1,021,339 -0.28(-0.29%)
Oct 02, 2024 97.99 98.77 96.32 96.95 1,486,339 -0.73(-0.75%)
Oct 01, 2024 96.25 98.29 95.60 97.68 846,348 +1.04(+1.08%)
Sep 30, 2024 97.62 97.79 96.08 96.64 1,240,211 -1.09(-1.12%)
Sep 27, 2024 96.87 98.33 96.75 97.73 1,380,697 +1.86(+1.94%)
Sep 26, 2024 94.17 96.30 94.17 95.87 3,155,927 +1.15(+1.21%)
Sep 25, 2024 97.07 97.22 94.69 94.72 1,569,143 -2.34(-2.41%)
Sep 24, 2024 97.55 98.88 96.98 97.06 1,871,457 -0.38(-0.39%)
Sep 23, 2024 98.15 98.90 96.96 97.44 2,334,873 -1.36(-1.38%)
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%)
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.