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 (%)
Dec 31, 2021 85.58 87.63 85.43 87.15 514,866 +1.21(+1.41%)
Dec 30, 2021 86.36 87.03 85.74 85.94 440,628 -0.14(-0.16%)
Dec 29, 2021 85.70 86.30 85.34 86.08 516,829 +0.45(+0.52%)
Dec 28, 2021 84.80 85.66 84.53 85.63 488,419 +0.63(+0.74%)
Dec 27, 2021 84.27 85.22 83.61 85.01 392,879 +0.84(+1.00%)
Dec 23, 2021 83.09 84.39 82.90 84.17 515,509 +1.08(+1.30%)
Dec 22, 2021 82.20 83.08 82.06 83.08 1,005,589 +0.68(+0.83%)
Dec 21, 2021 81.26 83.00 81.00 82.40 1,087,255 +2.29(+2.85%)
Dec 20, 2021 81.03 81.56 78.53 80.12 876,720 -2.11(-2.57%)
Dec 17, 2021 82.38 82.91 81.35 82.22 1,197,678 -0.18(-0.22%)
Dec 16, 2021 82.76 83.35 82.15 82.40 867,653 +0.46(+0.56%)
Dec 15, 2021 81.17 82.21 80.21 81.94 654,640 +0.65(+0.80%)
Dec 14, 2021 82.05 82.93 81.24 81.29 781,763 -0.73(-0.89%)
Dec 13, 2021 81.02 82.54 80.77 82.02 1,031,165 +0.89(+1.09%)
Dec 10, 2021 80.52 81.24 80.08 81.13 1,009,064 +1.33(+1.67%)
Dec 09, 2021 81.11 81.11 79.21 79.80 1,001,468 -1.44(-1.77%)
Dec 08, 2021 81.90 82.84 81.17 81.24 675,016 -0.71(-0.87%)
Dec 07, 2021 81.62 82.76 80.87 81.94 796,265 +1.14(+1.41%)
Dec 06, 2021 81.89 82.51 80.54 80.81 1,118,000 -0.06(-0.07%)
Dec 03, 2021 81.02 82.40 80.32 80.86 1,597,807 +0.53(+0.66%)
Dec 02, 2021 79.36 81.24 78.77 80.33 1,422,024 +1.46(+1.85%)
Dec 01, 2021 82.43 83.02 78.84 78.87 1,095,441 -1.94(-2.40%)
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%)
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.