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 (%)
Oct 29, 2021 86.28 86.97 85.37 86.00 1,403,082 -0.25(-0.29%)
Oct 28, 2021 84.75 86.27 83.55 86.25 2,201,968 +2.13(+2.53%)
Oct 27, 2021 83.55 84.62 82.65 84.13 2,279,031 +3.13(+3.86%)
Oct 26, 2021 82.46 81.00 1,131,564 -0.99(-1.21%)
Oct 25, 2021 82.24 82.80 81.45 81.99 832,882 -0.01(-0.01%)
Oct 22, 2021 81.33 82.26 81.19 82.00 716,831 +0.59(+0.73%)
Oct 21, 2021 81.33 81.85 80.65 81.41 736,363 +0.10(+0.13%)
Oct 20, 2021 80.30 81.72 79.96 81.31 1,073,727 +1.03(+1.28%)
Oct 19, 2021 80.05 80.53 79.49 80.28 579,647 +0.73(+0.92%)
Oct 18, 2021 79.02 79.95 78.72 79.54 520,490 +0.06(+0.07%)
Oct 15, 2021 80.26 80.42 79.45 79.49 673,722 -0.23(-0.29%)
Oct 14, 2021 78.61 79.84 78.17 79.72 929,488 +1.68(+2.15%)
Oct 13, 2021 78.55 78.68 77.08 78.04 909,312 -0.38(-0.49%)
Oct 12, 2021 78.38 79.03 78.10 78.42 667,466 -0.44(-0.55%)
Oct 11, 2021 78.96 79.45 78.35 78.86 742,874 +0.54(+0.69%)
Oct 08, 2021 78.68 78.91 78.10 78.32 569,943 -0.13(-0.17%)
Oct 07, 2021 78.26 78.99 77.89 78.45 729,534 +0.53(+0.68%)
Oct 06, 2021 77.44 78.29 76.18 77.92 1,026,153 -0.18(-0.23%)
Oct 05, 2021 77.00 78.18 75.91 78.09 1,544,471 +1.42(+1.85%)
Oct 04, 2021 76.61 77.63 76.42 76.67 900,142 +0.07(+0.08%)
Oct 01, 2021 75.83 77.14 74.95 76.61 1,026,137 +1.11(+1.48%)
Sep 30, 2021 75.22 75.99 74.19 75.49 1,336,736 +0.35(+0.47%)
Sep 29, 2021 75.43 76.02 74.76 75.14 753,392 +0.24(+0.32%)
Sep 28, 2021 75.14 76.41 74.68 74.90 1,190,424 +0.32(+0.42%)
Sep 27, 2021 73.62 74.82 73.11 74.59 993,292 +1.46(+1.99%)
Sep 24, 2021 72.72 73.71 72.36 73.13 891,259 +0.07(+0.10%)
Sep 23, 2021 72.15 73.90 71.96 73.05 656,727 +1.30(+1.81%)
Sep 22, 2021 72.45 73.27 70.62 71.75 1,823,731 +0.17(+0.23%)
Sep 21, 2021 72.08 72.08 70.38 71.59 817,671 -0.01(-0.01%)
Sep 20, 2021 72.65 73.11 70.77 71.60 996,911 -3.21(-4.29%)
Sep 17, 2021 75.37 75.65 74.08 74.81 2,073,216 -0.47(-0.63%)
Sep 16, 2021 75.31 75.90 74.61 75.28 1,114,579 -0.04(-0.05%)
Sep 15, 2021 71.48 75.49 71.22 75.32 1,987,230 +3.85(+5.39%)
Sep 14, 2021 71.81 72.82 71.27 71.47 1,095,390 -0.25(-0.35%)
Sep 13, 2021 71.48 72.19 71.08 71.72 945,064 +1.03(+1.46%)
Sep 10, 2021 70.22 71.41 70.19 70.69 826,534 +0.45(+0.65%)
Sep 09, 2021 70.91 71.13 69.80 70.23 1,095,045 -0.78(-1.10%)
Sep 08, 2021 71.20 71.50 69.28 71.01 1,436,154 -0.52(-0.73%)
Sep 07, 2021 71.48 72.41 71.16 71.53 1,421,227 -0.32(-0.44%)
Sep 03, 2021 71.63 71.92 70.82 71.85 656,807 +0.19(+0.26%)
Sep 02, 2021 71.27 73.05 71.06 71.66 1,120,144 +1.33(+1.89%)
Sep 01, 2021 70.31 70.71 68.95 70.33 728,168 +0.05(+0.07%)
Aug 31, 2021 70.46 70.76 69.99 70.29 1,165,530 -0.02(-0.03%)
Aug 30, 2021 71.90 71.90 70.21 70.31 586,624 -1.29(-1.80%)
Aug 27, 2021 69.91 71.78 69.41 71.60 847,744 +1.69(+2.42%)
Aug 26, 2021 70.91 71.01 69.82 69.91 550,003 -0.99(-1.40%)
Aug 25, 2021 70.01 71.38 69.55 70.90 678,226 +0.77(+1.10%)
Aug 24, 2021 69.61 70.81 69.61 70.13 732,181 +0.63(+0.91%)
Aug 23, 2021 68.51 69.90 68.19 69.50 887,029 +1.15(+1.68%)
Aug 20, 2021 68.95 69.28 67.91 68.35 1,379,338 -0.79(-1.14%)
Aug 19, 2021 70.64 71.50 68.54 69.14 1,190,150 -2.54(-3.55%)
Aug 18, 2021 72.26 73.02 71.61 71.68 613,344 -1.00(-1.37%)
Aug 17, 2021 72.87 73.58 71.80 72.68 1,012,837 -0.71(-0.97%)
Aug 16, 2021 72.88 73.45 72.41 73.39 742,140 +0.38(+0.52%)
Aug 13, 2021 73.12 73.69 72.70 73.01 740,860 +0.07(+0.10%)
Aug 12, 2021 72.85 73.07 72.28 72.94 653,561 -0.14(-0.19%)
Aug 11, 2021 73.15 73.30 71.64 73.07 846,190 +0.54(+0.75%)
Aug 10, 2021 71.40 72.68 71.38 72.53 770,326 +1.20(+1.68%)
Aug 09, 2021 70.41 72.08 70.18 71.33 802,626 +0.73(+1.03%)
Aug 06, 2021 69.47 70.88 69.47 70.60 721,008 +1.48(+2.13%)
Aug 05, 2021 69.51 70.01 68.71 69.13 762,445 -0.30(-0.43%)
Aug 04, 2021 70.50 70.50 68.86 69.42 1,040,397 -1.81(-2.54%)
Aug 03, 2021 70.57 71.68 69.03 71.23 1,091,351 +0.51(+0.72%)
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.