Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 105.75 107.61 104.82 107.58 1,788,345 +1.73(+1.64%)
Nov 29, 2023 105.85 106.58 105.42 105.85 616,574 -0.30(-0.29%)
Nov 28, 2023 105.65 106.73 105.21 106.15 718,051 +0.85(+0.81%)
Nov 27, 2023 105.75 106.48 105.06 105.30 920,625 -0.46(-0.43%)
Nov 24, 2023 107.51 107.60 105.56 105.76 374,783 -1.50(-1.40%)
Nov 22, 2023 105.68 107.41 104.82 107.26 1,059,717 +1.31(+1.24%)
Nov 21, 2023 105.46 106.10 104.86 105.95 857,337 +0.49(+0.46%)
Nov 20, 2023 105.19 106.15 103.87 105.46 975,345 +0.88(+0.84%)
Nov 17, 2023 104.20 104.85 103.69 104.58 746,482 +0.85(+0.82%)
Nov 16, 2023 103.79 103.81 102.98 103.72 1,125,907 -0.19(-0.19%)
Nov 15, 2023 103.34 105.04 103.25 103.92 1,069,800 +0.57(+0.56%)
Nov 14, 2023 102.29 103.82 102.13 103.34 809,048 +2.06(+2.04%)
Nov 13, 2023 101.37 101.86 100.17 101.28 964,704 -0.44(-0.43%)
Nov 10, 2023 101.06 102.02 100.56 101.72 826,668 +0.64(+0.64%)
Nov 09, 2023 101.82 101.98 99.78 101.08 1,239,815 +1.08(+1.08%)
Nov 08, 2023 101.23 102.30 99.36 99.99 1,174,297 -1.81(-1.78%)
Nov 07, 2023 102.11 102.33 100.79 101.81 695,724 -0.78(-0.76%)
Nov 06, 2023 103.22 103.33 101.88 102.58 814,911 -0.62(-0.60%)
Nov 03, 2023 103.42 104.53 103.16 103.21 879,206 +0.57(+0.56%)
Nov 02, 2023 103.09 104.19 102.06 102.63 1,086,104 -0.57(-0.56%)
Nov 01, 2023 103.72 104.38 102.52 103.21 927,685 +0.08(+0.08%)
Oct 31, 2023 103.74 104.10 102.35 103.13 1,071,446 -0.47(-0.45%)
Oct 30, 2023 103.47 104.40 102.40 103.59 1,000,790 +1.01(+0.99%)
Oct 27, 2023 103.03 103.80 101.51 102.58 1,035,564 -0.93(-0.90%)
Oct 26, 2023 102.17 105.36 101.05 103.52 1,928,009 +4.09(+4.11%)
Oct 25, 2023 98.28 99.83 97.65 99.43 1,279,221 +1.42(+1.45%)
Oct 24, 2023 98.96 99.35 96.94 98.01 1,063,024 -0.70(-0.71%)
Oct 23, 2023 98.97 99.62 97.91 98.71 1,231,505 -0.16(-0.16%)
Oct 20, 2023 100.85 101.67 98.85 98.87 1,338,790 -2.00(-1.98%)
Oct 19, 2023 102.50 102.57 100.45 100.86 946,017 -1.61(-1.58%)
Oct 18, 2023 102.14 104.80 101.88 102.48 1,267,097 +0.19(+0.18%)
Oct 17, 2023 99.90 102.47 99.90 102.29 876,214 +1.74(+1.73%)
Oct 16, 2023 100.24 100.94 98.80 100.55 1,087,336 +1.13(+1.13%)
Oct 13, 2023 99.02 99.99 98.09 99.42 1,185,793 +0.87(+0.88%)
Oct 12, 2023 99.39 99.44 96.45 98.55 1,503,445 -0.69(-0.70%)
Oct 11, 2023 102.01 102.48 97.85 99.25 2,413,264 -2.43(-2.39%)
Oct 10, 2023 103.29 104.06 101.55 101.68 1,508,266 -0.97(-0.95%)
Oct 09, 2023 100.74 103.44 100.74 102.65 1,317,514 +2.31(+2.30%)
Oct 06, 2023 100.70 100.77 98.34 100.34 1,332,574 -0.70(-0.69%)
Oct 05, 2023 101.49 102.48 100.91 101.05 1,210,442 -0.66(-0.65%)
Oct 04, 2023 102.54 103.02 101.17 101.71 1,112,759 -1.18(-1.14%)
Oct 03, 2023 103.16 104.25 101.89 102.89 1,434,508 -0.93(-0.90%)
Oct 02, 2023 104.94 105.11 102.73 103.82 1,342,977 -1.52(-1.44%)
Sep 29, 2023 107.20 107.63 105.06 105.34 1,603,970 -2.30(-2.13%)
Sep 28, 2023 106.77 108.13 106.77 107.63 1,011,616 +1.01(+0.95%)
Sep 27, 2023 106.38 107.08 105.76 106.62 1,175,778 +0.59(+0.56%)
Sep 26, 2023 107.06 108.14 105.66 106.03 1,231,266 -1.68(-1.56%)
Sep 25, 2023 107.04 107.82 107.18 107.71 1,038,340 +0.28(+0.26%)
Sep 22, 2023 109.85 110.01 107.27 107.43 1,095,365 -2.75(-2.50%)
Sep 21, 2023 109.51 111.17 109.20 110.18 1,055,189 +0.62(+0.57%)
Sep 20, 2023 110.57 111.53 109.51 109.56 665,646 -0.27(-0.25%)
Sep 19, 2023 110.82 111.35 109.78 109.83 974,127 -1.03(-0.93%)
Sep 18, 2023 110.21 111.15 110.04 110.86 989,681 +1.48(+1.35%)
Sep 15, 2023 111.61 111.91 108.92 109.39 1,954,743 -2.81(-2.51%)
Sep 14, 2023 110.64 112.72 110.41 112.20 858,657 +2.09(+1.90%)
Sep 13, 2023 111.31 111.59 109.05 110.11 1,226,294 -1.23(-1.10%)
Sep 12, 2023 111.78 112.20 111.12 111.33 956,774 -0.45(-0.40%)
Sep 11, 2023 110.16 112.08 110.16 111.78 1,097,863 +2.42(+2.22%)
Sep 08, 2023 109.65 110.54 109.02 109.36 936,301 -0.08(-0.07%)
Sep 07, 2023 107.86 109.54 107.73 109.43 1,382,753 +1.61(+1.49%)
Sep 06, 2023 110.01 110.50 107.26 107.83 1,093,618 -2.22(-2.02%)
Sep 05, 2023 111.91 112.02 109.95 110.05 816,017 -1.88(-1.68%)
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.