Skip to main content

Bunge Limited (NY:BG)

80.28 -0.16 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 80.06 81.36 79.95 80.28 2,432,260 -0.16(-0.20%)
Jun 27, 2025 82.15 82.24 79.78 80.44 2,375,471 -1.86(-2.26%)
Jun 26, 2025 82.68 83.42 81.48 82.30 1,707,550 +0.08(+0.10%)
Jun 25, 2025 82.88 83.22 81.98 82.22 1,355,818 -1.37(-1.64%)
Jun 24, 2025 84.15 84.38 83.34 83.59 1,861,529 -0.56(-0.67%)
Jun 23, 2025 84.85 85.86 84.06 84.15 1,598,392 -1.23(-1.44%)
Jun 20, 2025 86.10 87.02 85.04 85.38 2,658,996 -0.17(-0.20%)
Jun 18, 2025 85.78 87.11 85.41 85.55 2,038,772 -0.14(-0.16%)
Jun 17, 2025 86.32 87.49 85.22 85.69 2,245,853 -0.59(-0.68%)
Jun 16, 2025 81.67 86.71 81.53 86.28 2,877,424 +4.87(+5.98%)
Jun 13, 2025 77.07 83.63 77.04 81.41 3,966,621 +4.38(+5.69%)
Jun 12, 2025 74.94 77.11 74.01 77.03 1,868,552 +1.56(+2.07%)
Jun 11, 2025 76.02 76.35 74.95 75.47 1,128,065 -0.57(-0.75%)
Jun 10, 2025 74.95 76.55 74.63 76.04 1,185,724 +1.37(+1.83%)
Jun 09, 2025 74.93 75.30 74.37 74.67 1,543,824 +0.12(+0.16%)
Jun 06, 2025 74.41 74.94 74.18 74.55 956,640 +0.70(+0.95%)
Jun 05, 2025 74.76 74.76 73.67 73.85 1,540,228 -0.74(-0.99%)
Jun 04, 2025 76.15 76.29 74.59 74.59 1,656,945 -1.68(-2.20%)
Jun 03, 2025 77.68 77.81 75.62 76.27 1,584,360 -2.10(-2.68%)
Jun 02, 2025 78.39 78.63 77.10 78.37 1,416,453 +0.22(+0.28%)
May 30, 2025 78.64 79.14 77.75 78.15 2,864,135 -1.07(-1.35%)
May 29, 2025 79.42 80.47 78.42 79.22 1,266,988 -0.16(-0.20%)
May 28, 2025 79.31 79.92 79.04 79.38 2,230,576 +0.14(+0.18%)
May 27, 2025 78.75 79.29 77.81 79.24 1,436,332 +1.14(+1.46%)
May 23, 2025 76.98 78.49 76.60 78.10 1,272,057 +0.30(+0.39%)
May 22, 2025 77.59 78.27 76.67 77.80 2,130,652 -0.40(-0.51%)
May 21, 2025 79.97 80.17 77.82 78.20 2,538,046 -2.20(-2.74%)
May 20, 2025 80.53 81.12 79.80 80.40 1,832,443 +0.10(+0.12%)
May 19, 2025 81.00 81.20 79.69 80.30 1,659,515 -1.24(-1.52%)
May 16, 2025 80.09 81.68 79.76 81.54 1,226,344 +1.52(+1.90%)
May 15, 2025 81.14 81.19 78.10 80.02 2,619,561 -1.92(-2.34%)
May 14, 2025 82.59 83.79 81.78 81.94 2,052,642 -0.97(-1.17%)
May 13, 2025 80.03 83.88 79.93 82.91 2,640,810 +2.76(+3.44%)
May 12, 2025 78.44 80.28 78.38 80.15 2,458,892 +2.80(+3.62%)
May 09, 2025 76.44 77.80 76.29 77.35 1,822,861 +1.08(+1.42%)
May 08, 2025 75.46 76.79 75.00 76.27 2,048,446 +0.37(+0.49%)
May 07, 2025 80.28 80.28 75.52 75.90 3,268,884 -2.26(-2.89%)
May 06, 2025 77.26 79.30 77.18 78.16 2,458,260 +0.34(+0.44%)
May 05, 2025 78.45 79.04 77.60 77.82 1,302,945 -1.39(-1.75%)
May 02, 2025 79.40 80.16 76.93 79.21 1,505,224 +0.73(+0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.