Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 70.31 70.72 68.95 70.34 728,139 +0.05(+0.07%)
Aug 31, 2021 70.47 70.76 69.99 70.29 1,165,483 -0.02(-0.03%)
Aug 30, 2021 71.91 71.91 70.21 70.31 586,601 -1.29(-1.80%)
Aug 27, 2021 69.91 71.78 69.42 71.60 847,709 +1.69(+2.42%)
Aug 26, 2021 70.91 71.01 69.83 69.91 549,981 -0.99(-1.40%)
Aug 25, 2021 70.01 71.39 69.55 70.90 678,198 +0.77(+1.10%)
Aug 24, 2021 69.61 70.81 69.61 70.13 732,151 +0.63(+0.91%)
Aug 23, 2021 68.52 69.90 68.19 69.50 886,993 +1.15(+1.68%)
Aug 20, 2021 68.95 69.29 67.91 68.35 1,379,282 -0.79(-1.14%)
Aug 19, 2021 70.64 71.51 68.54 69.14 1,190,102 -2.54(-3.55%)
Aug 18, 2021 72.27 73.02 71.61 71.68 613,320 -1.00(-1.37%)
Aug 17, 2021 72.87 73.58 71.80 72.68 1,012,796 -0.71(-0.97%)
Aug 16, 2021 72.88 73.45 72.41 73.39 742,110 +0.38(+0.52%)
Aug 13, 2021 73.12 73.69 72.70 73.01 740,830 +0.07(+0.10%)
Aug 12, 2021 72.86 73.08 72.28 72.94 653,535 -0.14(-0.19%)
Aug 11, 2021 73.15 73.31 71.65 73.08 846,155 +0.54(+0.75%)
Aug 10, 2021 71.41 72.68 71.38 72.53 770,295 +1.20(+1.68%)
Aug 09, 2021 70.41 72.08 70.18 71.33 802,593 +0.73(+1.03%)
Aug 06, 2021 69.47 70.88 69.47 70.61 720,979 +1.48(+2.13%)
Aug 05, 2021 69.52 70.02 68.71 69.13 762,414 -0.30(-0.43%)
Aug 04, 2021 70.50 70.50 68.86 69.42 1,040,355 -1.81(-2.54%)
Aug 03, 2021 70.58 71.68 69.04 71.23 1,091,307 +0.51(+0.72%)
Aug 02, 2021 71.91 72.72 70.54 70.73 1,247,024 -0.87(-1.21%)
Jul 30, 2021 73.52 73.88 71.26 71.59 1,428,458 -1.83(-2.49%)
Jul 29, 2021 73.11 74.17 72.10 73.42 1,490,286 +1.01(+1.40%)
Jul 28, 2021 72.21 72.98 69.62 72.40 3,004,072 +3.05(+4.40%)
Jul 27, 2021 68.94 69.66 68.43 69.35 1,619,996 +0.44(+0.64%)
Jul 26, 2021 69.42 70.21 68.86 68.91 1,417,696 -0.20(-0.29%)
Jul 23, 2021 69.08 69.23 68.42 69.11 1,093,823 +0.36(+0.52%)
Jul 22, 2021 69.93 69.93 68.63 68.75 1,459,322 -1.25(-1.78%)
Jul 21, 2021 69.48 70.46 69.38 70.00 2,168,826 +1.03(+1.50%)
Jul 20, 2021 68.16 69.35 67.80 68.96 1,399,476 +0.92(+1.36%)
Jul 19, 2021 66.34 68.21 66.15 68.04 1,903,097 +0.18(+0.26%)
Jul 16, 2021 70.09 70.46 67.66 67.87 1,298,842 -1.95(-2.79%)
Jul 15, 2021 69.81 70.61 69.40 69.81 823,493 -0.22(-0.32%)
Jul 14, 2021 70.54 71.31 69.57 70.03 1,058,052 -0.37(-0.52%)
Jul 13, 2021 71.61 71.61 70.08 70.40 1,040,438 -1.10(-1.53%)
Jul 12, 2021 71.12 71.76 69.99 71.50 1,211,963 +0.07(+0.10%)
Jul 09, 2021 71.20 71.91 70.63 71.43 1,388,868 +1.21(+1.72%)
Jul 08, 2021 70.11 71.09 69.07 70.22 1,122,227 -1.53(-2.13%)
Jul 07, 2021 71.01 72.09 70.56 71.75 1,908,467 +0.12(+0.17%)
Jul 06, 2021 73.31 73.48 71.34 71.63 1,355,119 -1.86(-2.53%)
Jul 02, 2021 73.43 73.71 72.44 73.49 1,035,002 +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.