Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 75.22 75.99 74.19 75.49 1,336,736 +0.35(+0.47%)
Sep 29, 2021 75.43 76.02 74.76 75.14 753,392 +0.24(+0.32%)
Sep 28, 2021 75.14 76.41 74.68 74.90 1,190,424 +0.32(+0.42%)
Sep 27, 2021 73.62 74.82 73.11 74.59 993,292 +1.46(+1.99%)
Sep 24, 2021 72.72 73.71 72.36 73.13 891,259 +0.07(+0.10%)
Sep 23, 2021 72.15 73.90 71.96 73.05 656,727 +1.30(+1.81%)
Sep 22, 2021 72.45 73.27 70.62 71.75 1,823,731 +0.17(+0.23%)
Sep 21, 2021 72.08 72.08 70.38 71.59 817,671 -0.01(-0.01%)
Sep 20, 2021 72.65 73.11 70.77 71.60 996,911 -3.21(-4.29%)
Sep 17, 2021 75.37 75.65 74.08 74.81 2,073,216 -0.47(-0.63%)
Sep 16, 2021 75.31 75.90 74.61 75.28 1,114,579 -0.04(-0.05%)
Sep 15, 2021 71.48 75.49 71.22 75.32 1,987,230 +3.85(+5.39%)
Sep 14, 2021 71.81 72.82 71.27 71.47 1,095,390 -0.25(-0.35%)
Sep 13, 2021 71.48 72.19 71.08 71.72 945,064 +1.03(+1.46%)
Sep 10, 2021 70.22 71.41 70.19 70.69 826,534 +0.45(+0.65%)
Sep 09, 2021 70.91 71.13 69.80 70.23 1,095,045 -0.78(-1.10%)
Sep 08, 2021 71.20 71.50 69.28 71.01 1,436,154 -0.52(-0.73%)
Sep 07, 2021 71.48 72.41 71.16 71.53 1,421,227 -0.32(-0.44%)
Sep 03, 2021 71.63 71.92 70.82 71.85 656,807 +0.19(+0.26%)
Sep 02, 2021 71.27 73.05 71.06 71.66 1,120,144 +1.33(+1.89%)
Sep 01, 2021 70.31 70.71 68.95 70.33 728,168 +0.05(+0.07%)
Aug 31, 2021 70.46 70.76 69.99 70.29 1,165,530 -0.02(-0.03%)
Aug 30, 2021 71.90 71.90 70.21 70.31 586,624 -1.29(-1.80%)
Aug 27, 2021 69.91 71.78 69.41 71.60 847,744 +1.69(+2.42%)
Aug 26, 2021 70.91 71.01 69.82 69.91 550,003 -0.99(-1.40%)
Aug 25, 2021 70.01 71.38 69.55 70.90 678,226 +0.77(+1.10%)
Aug 24, 2021 69.61 70.81 69.61 70.13 732,181 +0.63(+0.91%)
Aug 23, 2021 68.51 69.90 68.19 69.50 887,029 +1.15(+1.68%)
Aug 20, 2021 68.95 69.28 67.91 68.35 1,379,338 -0.79(-1.14%)
Aug 19, 2021 70.64 71.50 68.54 69.14 1,190,150 -2.54(-3.55%)
Aug 18, 2021 72.26 73.02 71.61 71.68 613,344 -1.00(-1.37%)
Aug 17, 2021 72.87 73.58 71.80 72.68 1,012,837 -0.71(-0.97%)
Aug 16, 2021 72.88 73.45 72.41 73.39 742,140 +0.38(+0.52%)
Aug 13, 2021 73.12 73.69 72.70 73.01 740,860 +0.07(+0.10%)
Aug 12, 2021 72.85 73.07 72.28 72.94 653,561 -0.14(-0.19%)
Aug 11, 2021 73.15 73.30 71.64 73.07 846,190 +0.54(+0.75%)
Aug 10, 2021 71.40 72.68 71.38 72.53 770,326 +1.20(+1.68%)
Aug 09, 2021 70.41 72.08 70.18 71.33 802,626 +0.73(+1.03%)
Aug 06, 2021 69.47 70.88 69.47 70.60 721,008 +1.48(+2.13%)
Aug 05, 2021 69.51 70.01 68.71 69.13 762,445 -0.30(-0.43%)
Aug 04, 2021 70.50 70.50 68.86 69.42 1,040,397 -1.81(-2.54%)
Aug 03, 2021 70.57 71.68 69.03 71.23 1,091,351 +0.51(+0.72%)
Aug 02, 2021 71.91 72.71 70.54 70.72 1,247,075 -0.87(-1.21%)
Jul 30, 2021 73.52 73.88 71.26 71.59 1,428,516 -1.83(-2.49%)
Jul 29, 2021 73.11 74.16 72.10 73.42 1,490,346 +1.01(+1.40%)
Jul 28, 2021 72.21 72.98 69.62 72.40 3,004,193 +3.05(+4.40%)
Jul 27, 2021 68.93 69.66 68.43 69.35 1,620,061 +0.44(+0.64%)
Jul 26, 2021 69.42 70.21 68.86 68.91 1,417,753 -0.20(-0.29%)
Jul 23, 2021 69.08 69.23 68.42 69.11 1,093,867 +0.36(+0.52%)
Jul 22, 2021 69.93 69.93 68.63 68.75 1,459,381 -1.24(-1.78%)
Jul 21, 2021 69.48 70.45 69.38 69.99 2,168,913 +1.03(+1.50%)
Jul 20, 2021 68.16 69.35 67.80 68.96 1,399,532 +0.92(+1.36%)
Jul 19, 2021 66.33 68.20 66.15 68.04 1,903,174 +0.18(+0.26%)
Jul 16, 2021 70.09 70.45 67.66 67.86 1,298,894 -1.95(-2.79%)
Jul 15, 2021 69.81 70.60 69.39 69.81 823,526 -0.22(-0.32%)
Jul 14, 2021 70.54 71.31 69.57 70.03 1,058,095 -0.37(-0.52%)
Jul 13, 2021 71.61 71.61 70.07 70.40 1,040,480 -1.10(-1.53%)
Jul 12, 2021 71.12 71.76 69.98 71.50 1,212,012 +0.07(+0.10%)
Jul 09, 2021 71.20 71.90 70.63 71.42 1,388,924 +1.21(+1.72%)
Jul 08, 2021 70.10 71.09 69.06 70.22 1,122,272 -1.53(-2.13%)
Jul 07, 2021 71.01 72.09 70.56 71.75 1,908,545 +0.12(+0.17%)
Jul 06, 2021 73.30 73.48 71.34 71.63 1,355,174 -1.86(-2.53%)
Jul 02, 2021 73.42 73.71 72.44 73.49 1,035,043 +0.25(+0.34%)
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.