Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 91.50 93.28 90.33 92.52 1,434,895 +1.51(+1.66%)
Jun 29, 2023 90.04 92.01 89.63 91.01 934,675 +0.98(+1.09%)
Jun 28, 2023 89.83 90.04 87.94 90.03 1,560,833 -0.59(-0.65%)
Jun 27, 2023 91.25 91.51 89.58 90.61 1,192,350 -0.46(-0.51%)
Jun 26, 2023 92.41 92.88 90.83 91.08 1,240,914 -1.14(-1.23%)
Jun 23, 2023 90.89 92.79 90.75 92.21 1,790,365 +0.75(+0.83%)
Jun 22, 2023 90.77 91.97 89.29 91.46 1,258,936 +1.42(+1.58%)
Jun 21, 2023 91.13 91.47 89.91 90.04 2,049,687 -1.66(-1.81%)
Jun 20, 2023 94.62 94.62 90.84 91.69 1,645,464 -2.86(-3.03%)
Jun 16, 2023 93.28 95.34 91.99 94.56 2,859,548 +2.19(+2.37%)
Jun 15, 2023 93.56 94.15 92.23 92.37 1,835,392 -1.10(-1.17%)
Jun 14, 2023 95.24 96.99 93.23 93.47 1,505,433 -0.83(-0.88%)
Jun 13, 2023 91.68 94.65 90.13 94.30 2,566,997 +2.33(+2.54%)
Jun 12, 2023 91.77 92.87 91.19 91.97 1,222,931 +0.17(+0.18%)
Jun 09, 2023 88.94 91.89 88.64 91.80 980,638 +2.39(+2.68%)
Jun 08, 2023 92.01 94.61 87.65 89.41 2,411,024 -2.95(-3.20%)
Jun 07, 2023 90.90 93.67 90.06 92.36 1,465,446 +1.73(+1.90%)
Jun 06, 2023 89.21 90.98 89.21 90.63 669,502 +0.68(+0.75%)
Jun 05, 2023 90.59 91.27 89.63 89.96 1,048,469 -0.53(-0.59%)
Jun 02, 2023 90.12 91.29 89.40 90.49 1,146,093 +1.24(+1.38%)
Jun 01, 2023 90.98 91.25 89.05 89.25 1,205,376 -1.59(-1.75%)
May 31, 2023 91.07 91.69 89.92 90.84 1,631,705 -1.27(-1.38%)
May 30, 2023 92.05 92.63 90.12 92.11 1,146,619 -0.35(-0.38%)
May 26, 2023 92.07 93.51 90.79 92.47 1,540,236 +0.68(+0.74%)
May 25, 2023 88.05 97.67 87.19 91.79 4,221,187 +3.09(+3.48%)
May 24, 2023 89.90 90.42 87.85 88.70 940,682 -1.32(-1.47%)
May 23, 2023 88.82 91.12 88.43 90.03 926,230 +1.31(+1.48%)
May 22, 2023 89.09 89.71 87.39 88.71 753,437 +0.02(+0.02%)
May 19, 2023 87.54 89.02 86.93 88.69 1,143,313 +1.60(+1.84%)
May 18, 2023 87.14 87.53 86.16 87.09 906,616 -0.24(-0.28%)
May 17, 2023 87.31 87.72 86.23 87.33 871,367 +0.56(+0.65%)
May 16, 2023 89.05 89.43 86.70 86.77 1,015,277 -2.80(-3.13%)
May 15, 2023 88.42 89.90 88.35 89.57 1,042,850 +1.65(+1.87%)
May 12, 2023 87.68 88.45 87.37 87.93 789,815 +0.32(+0.37%)
May 11, 2023 87.59 88.00 86.68 87.61 1,096,670 +0.37(+0.42%)
May 10, 2023 87.64 88.52 86.96 87.24 1,007,458 +0.28(+0.32%)
May 09, 2023 87.44 87.44 85.57 86.95 1,123,638 -0.89(-1.01%)
May 08, 2023 88.32 88.96 87.81 87.84 1,212,126 -0.33(-0.38%)
May 05, 2023 88.07 88.96 87.42 88.17 1,017,111 +1.17(+1.34%)
May 04, 2023 87.93 89.86 86.62 87.00 1,113,564 -1.40(-1.59%)
May 03, 2023 92.50 92.54 87.67 88.41 1,727,154 -0.35(-0.39%)
May 02, 2023 89.52 89.73 87.27 88.76 1,259,462 -1.35(-1.50%)
May 01, 2023 91.27 91.69 90.04 90.11 860,885 -1.03(-1.13%)
Apr 28, 2023 89.70 91.30 89.27 91.14 711,961 +0.89(+0.98%)
Apr 27, 2023 89.52 90.61 88.90 90.26 841,291 +0.64(+0.72%)
Apr 26, 2023 88.62 90.77 88.62 89.61 1,144,180 +0.63(+0.71%)
Apr 25, 2023 91.83 91.83 88.32 88.98 1,829,274 -3.76(-4.05%)
Apr 24, 2023 92.69 93.18 91.89 92.74 882,570 +0.14(+0.15%)
Apr 21, 2023 94.14 94.14 92.11 92.60 734,294 -1.26(-1.34%)
Apr 20, 2023 93.02 94.44 92.71 93.86 820,441 -0.35(-0.37%)
Apr 19, 2023 95.29 95.30 93.58 94.21 797,155 -1.02(-1.07%)
Apr 18, 2023 93.53 95.31 93.21 95.23 976,849 +2.00(+2.14%)
Apr 17, 2023 92.10 93.24 91.24 93.24 1,019,239 +1.31(+1.43%)
Apr 14, 2023 91.41 92.21 90.75 91.92 1,047,217 +1.07(+1.18%)
Apr 13, 2023 91.78 91.92 90.53 90.85 1,384,128 -1.20(-1.30%)
Apr 12, 2023 92.75 93.31 91.76 92.05 1,125,566 -0.67(-0.72%)
Apr 11, 2023 92.04 93.61 91.83 92.72 1,045,293 +1.02(+1.11%)
Apr 10, 2023 90.30 91.73 90.09 91.70 863,787 +1.67(+1.85%)
Apr 06, 2023 89.67 90.41 88.02 90.03 1,569,680 +0.21(+0.24%)
Apr 05, 2023 91.58 91.66 89.37 89.82 1,822,608 -2.21(-2.40%)
Apr 04, 2023 94.49 94.49 91.46 92.03 1,614,035 -2.09(-2.22%)
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.