Skip to main content

Bunge Limited (NY: BG )

102.73 +0.31 (+0.30%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 112.87 113.49 112.44 112.77 986,127 -0.18(-0.16%)
Aug 30, 2023 112.21 113.59 112.21 112.95 809,788 +0.61(+0.54%)
Aug 29, 2023 112.31 112.83 111.58 112.34 839,852 +0.32(+0.28%)
Aug 28, 2023 111.57 112.72 111.57 112.02 735,646 +0.84(+0.75%)
Aug 25, 2023 111.21 111.99 110.17 111.18 865,063 +0.61(+0.55%)
Aug 24, 2023 110.56 111.32 110.15 110.57 794,965 -0.03(-0.03%)
Aug 23, 2023 109.85 111.11 109.59 110.60 1,100,086 +0.72(+0.66%)
Aug 22, 2023 111.93 112.25 109.80 109.88 1,063,260 -1.58(-1.42%)
Aug 21, 2023 111.10 112.09 110.88 111.46 906,512 +0.45(+0.41%)
Aug 18, 2023 108.68 111.16 108.42 111.00 1,013,453 +1.44(+1.31%)
Aug 17, 2023 109.76 111.02 109.21 109.56 1,153,279 +0.47(+0.43%)
Aug 16, 2023 109.34 110.17 108.77 109.10 955,913 -0.33(-0.30%)
Aug 15, 2023 110.21 111.28 109.31 109.43 1,161,002 -1.26(-1.13%)
Aug 14, 2023 109.78 110.79 109.06 110.69 981,344 +0.64(+0.58%)
Aug 11, 2023 109.95 111.52 109.69 110.05 864,047 +0.09(+0.08%)
Aug 10, 2023 110.58 111.60 109.19 109.96 1,192,482 -0.55(-0.50%)
Aug 09, 2023 111.98 112.53 110.43 110.51 1,005,680 -1.36(-1.22%)
Aug 08, 2023 112.28 112.58 110.91 111.87 1,936,582 -1.85(-1.63%)
Aug 07, 2023 112.77 114.32 112.48 113.73 1,567,953 +1.25(+1.11%)
Aug 04, 2023 112.69 113.65 112.25 112.48 1,697,977 +0.31(+0.28%)
Aug 03, 2023 110.42 113.76 110.01 112.17 1,713,617 +1.47(+1.33%)
Aug 02, 2023 107.86 113.75 107.76 110.70 3,000,288 +4.38(+4.12%)
Aug 01, 2023 105.58 106.88 105.05 106.31 1,424,301 -0.25(-0.23%)
Jul 31, 2023 107.75 107.75 105.57 106.56 1,419,378 +0.30(+0.29%)
Jul 28, 2023 106.89 106.94 105.61 106.25 787,155 +0.50(+0.47%)
Jul 27, 2023 107.25 107.42 105.72 105.75 958,865 -0.88(-0.83%)
Jul 26, 2023 105.14 107.13 105.13 106.64 946,214 +0.74(+0.69%)
Jul 25, 2023 104.39 106.85 104.02 105.90 1,444,471 +1.88(+1.81%)
Jul 24, 2023 103.28 104.64 103.28 104.02 713,645 +1.22(+1.18%)
Jul 21, 2023 103.98 104.38 102.32 102.80 924,981 -0.73(-0.71%)
Jul 20, 2023 102.90 103.93 102.45 103.54 1,264,093 +1.63(+1.60%)
Jul 19, 2023 101.32 102.18 100.40 101.91 1,129,745 +0.93(+0.92%)
Jul 18, 2023 99.99 102.46 99.46 100.98 1,273,907 +1.25(+1.25%)
Jul 17, 2023 98.68 100.14 98.31 99.73 1,202,244 +2.00(+2.05%)
Jul 14, 2023 98.86 99.14 96.85 97.73 638,400 -0.86(-0.88%)
Jul 13, 2023 98.77 99.06 97.46 98.60 877,726 -0.11(-0.11%)
Jul 12, 2023 100.91 101.10 98.48 98.70 998,725 -1.42(-1.42%)
Jul 11, 2023 99.30 100.66 98.82 100.13 1,128,616 +1.89(+1.93%)
Jul 10, 2023 99.06 100.85 98.09 98.23 1,422,708 -0.79(-0.80%)
Jul 07, 2023 96.30 99.78 96.28 99.03 2,130,188 +2.65(+2.75%)
Jul 06, 2023 95.50 96.79 95.09 96.38 1,416,624 -0.17(-0.17%)
Jul 05, 2023 94.62 96.67 94.32 96.55 1,526,015 +1.31(+1.38%)
Jul 03, 2023 93.03 95.45 92.79 95.23 847,496 +2.72(+2.94%)
Jun 30, 2023 91.50 93.28 90.33 92.52 1,434,895 +1.51(+1.66%)
Jun 29, 2023 90.04 92.01 89.63 91.01 934,675 +0.98(+1.09%)
Jun 28, 2023 89.83 90.04 87.94 90.03 1,560,833 -0.59(-0.65%)
Jun 27, 2023 91.25 91.51 89.58 90.61 1,192,350 -0.46(-0.51%)
Jun 26, 2023 92.41 92.88 90.83 91.08 1,240,914 -1.14(-1.23%)
Jun 23, 2023 90.89 92.79 90.75 92.21 1,790,365 +0.75(+0.83%)
Jun 22, 2023 90.77 91.97 89.29 91.46 1,258,936 +1.42(+1.58%)
Jun 21, 2023 91.13 91.47 89.91 90.04 2,049,687 -1.66(-1.81%)
Jun 20, 2023 94.62 94.62 90.84 91.69 1,645,464 -2.86(-3.03%)
Jun 16, 2023 93.28 95.34 91.99 94.56 2,859,548 +2.19(+2.37%)
Jun 15, 2023 93.56 94.15 92.23 92.37 1,835,392 -1.10(-1.17%)
Jun 14, 2023 95.24 96.99 93.23 93.47 1,505,433 -0.83(-0.88%)
Jun 13, 2023 91.68 94.65 90.13 94.30 2,566,997 +2.33(+2.54%)
Jun 12, 2023 91.77 92.87 91.19 91.97 1,222,931 +0.17(+0.18%)
Jun 09, 2023 88.94 91.89 88.64 91.80 980,638 +2.39(+2.68%)
Jun 08, 2023 92.01 94.61 87.65 89.41 2,411,024 -2.95(-3.20%)
Jun 07, 2023 90.90 93.67 90.06 92.36 1,465,446 +1.73(+1.90%)
Jun 06, 2023 89.21 90.98 89.21 90.63 669,502 +0.68(+0.75%)
Jun 05, 2023 90.59 91.27 89.63 89.96 1,048,469 -0.53(-0.59%)
Jun 02, 2023 90.12 91.29 89.40 90.49 1,146,093 +1.24(+1.38%)
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.