Skip to main content

Bunge Limited (NY: BG )

102.93 +0.51 (+0.50%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 99.12 100.55 98.29 99.45 2,964,110 -0.61(-0.61%)
Feb 25, 2022 96.21 100.16 97.17 100.06 2,137,524 +3.12(+3.22%)
Feb 24, 2022 93.09 97.28 92.17 96.94 2,357,481 +2.12(+2.24%)
Feb 23, 2022 94.99 95.97 94.64 94.82 1,731,534 +0.52(+0.55%)
Feb 22, 2022 94.16 95.44 93.07 94.30 1,024,932 -0.16(-0.17%)
Feb 18, 2022 94.46 0 -0.67(-0.70%)
Feb 17, 2022 96.40 96.50 94.94 95.13 2,064,960 -2.63(-2.69%)
Feb 16, 2022 96.59 98.01 96.21 97.75 1,564,322 +1.08(+1.12%)
Feb 15, 2022 95.59 97.12 95.13 96.67 1,479,185 +1.25(+1.31%)
Feb 14, 2022 96.52 96.57 94.51 95.42 1,903,896 -0.81(-0.85%)
Feb 11, 2022 96.55 96.91 94.89 96.23 1,628,193 +2.49(+2.65%)
Feb 10, 2022 94.25 97.41 93.09 93.74 1,535,426 -0.51(-0.54%)
Feb 09, 2022 95.10 98.03 93.69 94.25 1,936,081 -0.90(-0.94%)
Feb 08, 2022 94.16 95.78 93.80 95.15 1,403,129 +1.54(+1.65%)
Feb 07, 2022 92.95 94.05 92.43 93.61 704,534 +0.78(+0.84%)
Feb 04, 2022 93.37 94.13 91.66 92.83 833,641 -0.65(-0.70%)
Feb 03, 2022 94.16 95.37 93.48 1,010,436 -1.77(-1.86%)
Feb 02, 2022 94.68 95.70 93.33 95.25 1,477,016 +0.63(+0.67%)
Feb 01, 2022 93.55 94.69 92.93 94.62 1,741,727 +1.07(+1.14%)
Jan 31, 2022 92.54 93.65 93.55 1,133,542 +0.63(+0.68%)
Jan 28, 2022 91.23 93.41 91.02 92.92 965,572 +1.51(+1.66%)
Jan 27, 2022 92.15 94.28 91.13 91.40 1,260,229 +0.28(+0.31%)
Jan 26, 2022 89.90 92.96 89.81 91.12 1,121,426 +1.51(+1.69%)
Jan 25, 2022 88.00 89.90 85.57 89.61 1,355,322 +0.95(+1.07%)
Jan 24, 2022 86.88 89.05 84.81 88.66 1,832,322 -0.61(-0.68%)
Jan 21, 2022 88.82 90.35 87.22 89.26 1,273,932 -0.41(-0.45%)
Jan 20, 2022 91.58 92.69 89.45 89.67 1,276,042 -1.89(-2.07%)
Jan 19, 2022 92.96 93.00 91.18 91.56 861,062 -1.26(-1.36%)
Jan 18, 2022 92.67 93.10 91.61 92.82 774,921 -0.59(-0.63%)
Jan 14, 2022 93.41 0 -0.07(-0.07%)
Jan 13, 2022 93.93 94.56 93.07 93.48 616,841 +0.20(+0.21%)
Jan 12, 2022 92.74 94.27 92.07 93.28 1,321,148 +0.77(+0.83%)
Jan 11, 2022 91.00 92.52 90.25 92.51 1,224,589 +1.56(+1.72%)
Jan 10, 2022 91.79 92.62 89.81 90.95 1,033,833 -0.86(-0.94%)
Jan 07, 2022 90.68 92.08 89.61 91.81 842,652 +0.85(+0.94%)
Jan 06, 2022 89.89 91.37 88.92 90.96 1,125,667 +2.03(+2.29%)
Jan 05, 2022 89.77 90.44 88.81 88.92 1,030,446 -0.53(-0.59%)
Jan 04, 2022 89.90 90.49 89.23 89.45 1,060,899 +0.78(+0.88%)
Jan 03, 2022 88.50 89.26 87.64 88.68 610,609 +0.33(+0.37%)
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%)
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.