Skip to main content

Bunge Limited (NY: BG )

101.78 +0.60 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 101.82 103.13 101.53 101.78 544,650 +0.60(+0.59%)
Nov 23, 2022 101.51 102.17 100.82 101.18 588,322 -0.40(-0.39%)
Nov 22, 2022 101.89 102.82 99.58 101.58 1,744,367 +0.30(+0.30%)
Nov 21, 2022 100.24 102.07 98.19 101.28 1,458,226 +0.58(+0.58%)
Nov 18, 2022 100.34 101.29 99.57 100.70 812,598 +1.21(+1.22%)
Nov 17, 2022 97.78 99.59 97.50 99.49 1,051,382 +0.70(+0.71%)
Nov 16, 2022 99.11 99.29 97.91 98.78 897,528 -0.35(-0.35%)
Nov 15, 2022 98.89 99.87 96.69 99.13 1,592,383 +0.89(+0.91%)
Nov 14, 2022 100.31 101.35 98.14 98.24 1,348,428 -2.63(-2.61%)
Nov 11, 2022 102.35 103.04 99.26 100.87 1,010,041 -0.68(-0.67%)
Nov 10, 2022 102.11 103.54 100.19 101.55 1,505,466 +2.25(+2.26%)
Nov 09, 2022 102.42 103.37 98.92 99.30 1,811,296 -4.60(-4.43%)
Nov 08, 2022 102.75 105.09 102.31 103.90 1,970,768 +1.34(+1.31%)
Nov 07, 2022 98.92 102.63 98.92 102.56 1,732,261 +3.66(+3.70%)
Nov 04, 2022 100.01 100.76 97.69 98.90 846,096 +0.79(+0.81%)
Nov 03, 2022 96.85 98.94 96.04 98.11 966,499 -0.45(-0.45%)
Nov 02, 2022 97.72 101.00 97.59 98.56 1,530,817 -0.59(-0.59%)
Nov 01, 2022 98.77 100.31 97.72 99.14 1,030,023 +1.06(+1.08%)
Oct 31, 2022 96.59 99.59 96.59 98.08 1,481,112 +1.93(+2.00%)
Oct 28, 2022 97.18 98.01 95.15 96.15 1,131,252 -1.09(-1.12%)
Oct 27, 2022 98.61 102.14 97.18 97.24 1,852,108 -0.55(-0.56%)
Oct 26, 2022 97.38 99.09 94.44 97.79 2,843,064 +6.40(+7.00%)
Oct 25, 2022 90.68 91.70 89.10 91.39 1,833,721 +0.85(+0.94%)
Oct 24, 2022 90.28 90.80 89.87 90.54 1,130,324 +0.31(+0.34%)
Oct 21, 2022 88.99 90.77 88.37 90.23 858,787 +0.96(+1.08%)
Oct 20, 2022 90.58 91.15 89.26 89.27 1,193,715 -0.77(-0.85%)
Oct 19, 2022 88.44 90.26 88.12 90.03 1,248,908 +1.29(+1.46%)
Oct 18, 2022 88.34 89.06 87.48 88.74 1,214,701 +1.45(+1.66%)
Oct 17, 2022 86.04 88.16 86.04 87.29 1,067,750 +2.83(+3.35%)
Oct 14, 2022 89.94 90.97 84.08 84.46 1,305,901 -5.33(-5.93%)
Oct 13, 2022 86.43 90.29 84.67 89.78 1,143,452 +2.73(+3.14%)
Oct 12, 2022 86.01 87.77 83.15 87.05 1,955,983 +1.39(+1.62%)
Oct 11, 2022 85.16 87.20 83.83 85.66 1,051,208 -0.40(-0.46%)
Oct 10, 2022 85.71 86.97 85.63 86.06 960,099 +1.07(+1.26%)
Oct 07, 2022 85.43 85.91 84.11 84.98 885,219 -0.73(-0.85%)
Oct 06, 2022 86.35 87.33 85.64 85.71 1,333,824 -1.48(-1.70%)
Oct 05, 2022 86.91 87.77 86.05 87.19 863,188 -0.39(-0.44%)
Oct 04, 2022 84.95 87.84 84.89 87.58 1,308,614 +3.72(+4.43%)
Oct 03, 2022 82.92 84.09 82.26 83.86 1,017,305 +1.81(+2.20%)
Sep 30, 2022 82.69 82.90 81.53 82.05 1,058,197 +0.33(+0.40%)
Sep 29, 2022 82.84 82.90 79.90 81.72 1,051,283 -1.65(-1.98%)
Sep 28, 2022 82.05 83.80 81.74 83.37 1,168,397 +1.68(+2.06%)
Sep 27, 2022 82.56 84.39 81.29 81.69 1,174,068 +0.29(+0.35%)
Sep 26, 2022 81.85 83.86 80.78 81.41 1,381,034 -1.26(-1.53%)
Sep 23, 2022 85.66 85.99 82.09 82.67 1,343,018 -5.08(-5.79%)
Sep 22, 2022 89.69 90.28 87.57 87.74 973,713 -1.19(-1.34%)
Sep 21, 2022 91.24 91.72 88.94 88.94 857,908 -0.71(-0.79%)
Sep 20, 2022 90.23 90.23 88.26 89.64 877,768 -1.03(-1.14%)
Sep 19, 2022 87.81 90.74 87.67 90.68 917,153 +1.79(+2.01%)
Sep 16, 2022 90.34 90.35 88.06 88.89 1,640,311 -1.74(-1.92%)
Sep 15, 2022 91.51 91.98 90.32 90.63 927,987 -0.99(-1.08%)
Sep 14, 2022 92.52 92.73 90.80 91.62 914,921 -0.74(-0.80%)
Sep 13, 2022 93.04 95.57 91.89 92.36 1,006,651 -1.96(-2.08%)
Sep 12, 2022 96.81 97.47 93.84 94.31 1,242,893 -1.97(-2.04%)
Sep 09, 2022 97.27 97.47 95.12 96.28 1,181,597 +0.02(+0.02%)
Sep 08, 2022 94.40 96.34 94.05 96.26 887,019 +1.29(+1.36%)
Sep 07, 2022 92.74 95.56 92.17 94.97 1,336,351 +1.46(+1.56%)
Sep 06, 2022 98.96 99.60 93.10 93.51 1,444,267 -4.88(-4.96%)
Sep 02, 2022 98.54 100.51 98.33 98.39 1,141,606 +0.93(+0.96%)
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.