Skip to main content

Bunge Limited (NY: BG )

103.19 +0.77 (+0.75%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 86.75 88.83 86.60 88.35 507,916 +1.23(+1.41%)
Dec 30, 2021 87.54 88.22 86.92 87.12 434,680 -0.14(-0.16%)
Dec 29, 2021 86.87 87.48 86.51 87.26 509,853 +0.45(+0.52%)
Dec 28, 2021 85.96 86.83 85.69 86.80 481,826 +0.63(+0.74%)
Dec 27, 2021 85.42 86.39 84.75 86.17 387,576 +0.85(+1.00%)
Dec 23, 2021 84.23 85.55 84.03 85.32 508,550 +1.10(+1.30%)
Dec 22, 2021 83.32 84.22 83.18 84.22 992,015 +0.69(+0.83%)
Dec 21, 2021 82.38 84.14 82.11 83.53 1,072,579 +2.32(+2.85%)
Dec 20, 2021 82.14 82.68 79.60 81.21 864,885 -2.14(-2.57%)
Dec 17, 2021 83.51 84.04 82.46 83.35 1,181,511 -0.18(-0.22%)
Dec 16, 2021 83.89 84.49 83.27 83.53 855,941 +0.46(+0.56%)
Dec 15, 2021 82.28 83.33 81.31 83.07 645,803 +0.66(+0.80%)
Dec 14, 2021 83.17 84.07 82.36 82.40 771,210 -0.74(-0.89%)
Dec 13, 2021 82.13 83.67 81.87 83.14 1,017,245 +0.90(+1.09%)
Dec 10, 2021 81.62 82.36 81.17 82.24 995,443 +1.35(+1.67%)
Dec 09, 2021 82.22 82.22 80.30 80.89 987,950 -1.46(-1.77%)
Dec 08, 2021 83.02 83.97 82.28 82.35 665,904 -0.72(-0.87%)
Dec 07, 2021 82.73 83.89 81.98 83.07 785,516 +1.15(+1.41%)
Dec 06, 2021 83.01 83.64 81.64 81.91 1,102,908 -0.06(-0.07%)
Dec 03, 2021 82.13 83.53 81.42 81.97 1,576,238 +0.54(+0.66%)
Dec 02, 2021 80.44 82.36 79.85 81.43 1,402,828 +1.48(+1.85%)
Dec 01, 2021 83.56 84.15 79.92 79.95 1,080,654 -1.97(-2.40%)
Nov 30, 2021 85.07 85.07 81.38 81.92 2,356,186 -3.79(-4.43%)
Nov 29, 2021 86.82 87.06 85.05 85.72 997,713 +0.09(+0.11%)
Nov 26, 2021 85.96 86.06 84.59 85.62 953,591 -2.23(-2.54%)
Nov 24, 2021 89.17 89.34 87.62 87.85 889,320 -1.38(-1.55%)
Nov 23, 2021 89.01 89.74 88.53 89.24 677,225 +0.09(+0.10%)
Nov 22, 2021 89.29 90.35 88.61 89.15 1,028,620 +0.09(+0.11%)
Nov 19, 2021 90.05 90.92 88.80 89.06 928,083 -1.81(-1.99%)
Nov 18, 2021 89.99 90.85 90.54 90.86 896,537 +0.37(+0.41%)
Nov 17, 2021 89.67 90.65 88.72 90.49 1,344,814 +0.40(+0.45%)
Nov 16, 2021 90.49 91.28 89.68 90.09 1,159,215 -0.40(-0.44%)
Nov 15, 2021 89.75 90.55 89.18 90.49 1,038,562 +0.96(+1.07%)
Nov 12, 2021 88.46 89.71 87.99 89.53 1,043,019 +1.10(+1.25%)
Nov 11, 2021 87.08 88.76 86.69 88.43 880,152 +1.56(+1.80%)
Nov 10, 2021 87.17 86.86 1,143,710 -0.56(-0.64%)
Nov 09, 2021 87.05 88.18 86.18 87.42 818,025 +0.38(+0.43%)
Nov 08, 2021 87.87 88.55 86.90 87.04 585,090 -0.40(-0.46%)
Nov 05, 2021 87.52 87.71 86.53 87.45 942,614 +0.33(+0.38%)
Nov 04, 2021 86.30 87.34 86.15 87.12 1,018,833 +1.04(+1.21%)
Nov 03, 2021 85.19 86.24 83.84 86.07 1,542,692 +0.31(+0.36%)
Nov 02, 2021 86.36 86.57 85.05 85.76 967,012 -0.93(-1.07%)
Nov 01, 2021 87.79 88.54 86.38 86.69 1,538,530 -0.49(-0.56%)
Oct 29, 2021 87.47 88.16 86.54 87.18 1,384,087 -0.25(-0.29%)
Oct 28, 2021 85.91 87.46 84.70 87.44 2,172,156 +2.16(+2.53%)
Oct 27, 2021 84.70 85.78 83.79 85.28 2,248,176 +3.17(+3.86%)
Oct 26, 2021 83.59 82.11 1,116,244 -1.01(-1.21%)
Oct 25, 2021 83.37 83.94 82.57 83.12 821,606 -0.01(-0.01%)
Oct 22, 2021 82.44 83.39 82.30 83.13 707,126 +0.60(+0.73%)
Oct 21, 2021 82.44 82.98 81.75 82.53 726,394 +0.10(+0.13%)
Oct 20, 2021 81.41 82.85 81.06 82.42 1,059,190 +1.04(+1.28%)
Oct 19, 2021 81.15 81.63 80.58 81.38 571,799 +0.74(+0.92%)
Oct 18, 2021 80.11 81.05 79.80 80.63 513,443 +0.06(+0.07%)
Oct 15, 2021 81.36 81.53 80.54 80.58 664,601 +0.26(+0.32%)
Oct 14, 2021 79.20 80.44 78.76 80.32 922,545 +1.69(+2.15%)
Oct 13, 2021 79.14 79.27 77.66 78.63 902,519 -0.38(-0.49%)
Oct 12, 2021 78.97 79.63 78.69 79.01 662,480 -0.44(-0.55%)
Oct 11, 2021 79.55 80.05 78.94 79.45 737,324 +0.54(+0.69%)
Oct 08, 2021 79.27 79.51 78.69 78.91 565,686 -0.13(-0.17%)
Oct 07, 2021 78.85 79.59 78.48 79.04 724,084 +0.53(+0.68%)
Oct 06, 2021 78.03 78.88 76.76 78.50 1,018,488 -0.18(-0.23%)
Oct 05, 2021 77.58 78.77 76.48 78.68 1,532,934 +1.43(+1.85%)
Oct 04, 2021 77.19 78.21 77.00 77.25 893,418 +0.07(+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.