Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 83.92 83.92 80.28 80.82 2,388,427 -3.74(-4.43%)
Nov 29, 2021 85.65 85.88 83.91 84.56 1,011,365 +0.09(+0.11%)
Nov 26, 2021 84.80 84.89 83.45 84.47 966,639 -2.20(-2.54%)
Nov 24, 2021 87.97 88.13 86.44 86.67 901,489 -1.36(-1.55%)
Nov 23, 2021 87.81 88.53 87.33 88.03 686,492 +0.08(+0.10%)
Nov 22, 2021 88.09 89.13 87.42 87.95 1,042,695 +0.09(+0.11%)
Nov 19, 2021 88.83 89.69 87.60 87.85 940,782 -1.78(-1.99%)
Nov 18, 2021 88.78 89.63 89.32 89.64 908,805 +0.36(+0.41%)
Nov 17, 2021 88.46 89.42 87.52 89.27 1,363,215 +0.40(+0.45%)
Nov 16, 2021 89.27 90.05 88.47 88.88 1,175,077 -0.39(-0.44%)
Nov 15, 2021 88.54 89.33 87.98 89.27 1,052,773 +0.95(+1.07%)
Nov 12, 2021 87.27 88.50 86.81 88.32 1,057,291 +1.09(+1.25%)
Nov 11, 2021 85.91 87.56 85.52 87.23 892,195 +1.54(+1.80%)
Nov 10, 2021 86.00 85.69 1,159,360 -0.55(-0.64%)
Nov 09, 2021 85.88 86.99 85.01 86.24 829,219 +0.37(+0.43%)
Nov 08, 2021 86.69 87.35 85.73 85.87 593,096 -0.40(-0.46%)
Nov 05, 2021 86.34 86.53 85.37 86.27 955,512 +0.32(+0.38%)
Nov 04, 2021 85.13 86.16 84.99 85.94 1,032,774 +1.03(+1.21%)
Nov 03, 2021 84.04 85.08 82.71 84.91 1,563,801 +0.31(+0.36%)
Nov 02, 2021 85.19 85.40 83.90 84.61 980,244 -0.92(-1.07%)
Nov 01, 2021 86.60 87.34 85.22 85.52 1,559,582 -0.48(-0.56%)
Oct 29, 2021 86.29 86.97 85.38 86.01 1,403,026 -0.25(-0.29%)
Oct 28, 2021 84.75 86.28 83.56 86.26 2,201,879 +2.13(+2.53%)
Oct 27, 2021 83.56 84.62 82.66 84.13 2,278,939 +3.13(+3.86%)
Oct 26, 2021 82.46 81.00 1,131,518 -0.99(-1.21%)
Oct 25, 2021 82.25 82.80 81.46 82.00 832,848 -0.01(-0.01%)
Oct 22, 2021 81.33 82.27 81.19 82.01 716,802 +0.59(+0.73%)
Oct 21, 2021 81.33 81.86 80.65 81.41 736,334 +0.10(+0.13%)
Oct 20, 2021 80.31 81.73 79.96 81.31 1,073,684 +1.03(+1.28%)
Oct 19, 2021 80.06 80.53 79.49 80.28 579,623 +0.73(+0.92%)
Oct 18, 2021 79.03 79.95 78.72 79.55 520,469 +0.06(+0.07%)
Oct 15, 2021 80.26 80.43 79.45 79.49 673,695 -0.23(-0.29%)
Oct 14, 2021 78.61 79.84 78.17 79.72 929,451 +1.68(+2.15%)
Oct 13, 2021 78.55 78.68 77.09 78.04 909,275 -0.38(-0.49%)
Oct 12, 2021 78.39 79.04 78.11 78.42 667,439 -0.44(-0.55%)
Oct 11, 2021 78.96 79.45 78.36 78.86 742,844 +0.54(+0.69%)
Oct 08, 2021 78.68 78.91 78.11 78.32 569,920 -0.13(-0.17%)
Oct 07, 2021 78.26 79.00 77.89 78.45 729,505 +0.53(+0.68%)
Oct 06, 2021 77.45 78.29 76.19 77.92 1,026,112 -0.18(-0.23%)
Oct 05, 2021 77.00 78.18 75.92 78.10 1,544,409 +1.42(+1.85%)
Oct 04, 2021 76.61 77.63 76.43 76.68 900,106 +0.06(+0.08%)
Oct 01, 2021 75.83 77.14 74.95 76.61 1,026,096 +1.11(+1.48%)
Sep 30, 2021 75.22 75.99 74.19 75.50 1,336,682 +0.35(+0.47%)
Sep 29, 2021 75.43 76.03 74.76 75.15 753,362 +0.24(+0.32%)
Sep 28, 2021 75.15 76.42 74.69 74.90 1,190,376 +0.32(+0.42%)
Sep 27, 2021 73.62 74.82 73.11 74.59 993,251 +1.46(+1.99%)
Sep 24, 2021 72.72 73.72 72.36 73.13 891,223 +0.07(+0.10%)
Sep 23, 2021 72.16 73.90 71.96 73.06 656,700 +1.30(+1.81%)
Sep 22, 2021 72.45 73.27 70.62 71.76 1,823,657 +0.17(+0.23%)
Sep 21, 2021 72.08 72.08 70.38 71.59 817,637 -0.01(-0.01%)
Sep 20, 2021 72.66 73.11 70.77 71.60 996,870 -3.21(-4.29%)
Sep 17, 2021 75.38 75.66 74.08 74.81 2,073,132 -0.47(-0.63%)
Sep 16, 2021 75.31 75.91 74.62 75.28 1,114,533 -0.04(-0.05%)
Sep 15, 2021 71.49 75.49 71.22 75.32 1,987,149 +3.85(+5.39%)
Sep 14, 2021 71.81 72.82 71.27 71.47 1,095,346 -0.25(-0.35%)
Sep 13, 2021 71.49 72.19 71.08 71.72 945,026 +1.03(+1.46%)
Sep 10, 2021 70.22 71.41 70.20 70.69 826,501 +0.45(+0.65%)
Sep 09, 2021 70.91 71.13 69.81 70.23 1,095,001 -0.78(-1.10%)
Sep 08, 2021 71.20 71.51 69.29 71.01 1,436,096 -0.52(-0.73%)
Sep 07, 2021 71.49 72.42 71.16 71.53 1,421,170 -0.32(-0.44%)
Sep 03, 2021 71.64 71.92 70.82 71.85 656,780 +0.19(+0.26%)
Sep 02, 2021 71.27 73.06 71.06 71.66 1,120,099 +1.33(+1.89%)
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.