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 (%)
Feb 28, 2023 94.36 94.36 92.48 92.99 1,362,871 -1.65(-1.74%)
Feb 27, 2023 95.40 96.38 94.62 94.64 818,284 -0.85(-0.89%)
Feb 24, 2023 95.57 95.79 94.81 95.48 715,075 -0.35(-0.37%)
Feb 23, 2023 96.13 97.02 95.22 95.83 625,251 +0.56(+0.58%)
Feb 22, 2023 93.80 96.09 93.49 95.28 833,727 +1.64(+1.75%)
Feb 21, 2023 94.55 95.05 93.64 93.64 1,291,716 -1.36(-1.43%)
Feb 17, 2023 94.46 95.38 93.43 95.01 772,850 +0.02(+0.02%)
Feb 16, 2023 96.25 96.72 94.99 94.99 831,934 -1.80(-1.86%)
Feb 15, 2023 96.52 96.84 95.75 96.79 1,012,759 +0.06(+0.07%)
Feb 14, 2023 95.30 96.76 94.66 96.73 1,178,564 +1.66(+1.75%)
Feb 13, 2023 95.22 95.35 93.89 95.06 1,737,859 -0.63(-0.66%)
Feb 10, 2023 93.85 96.22 93.33 95.69 1,404,308 +2.70(+2.90%)
Feb 09, 2023 93.34 95.56 92.26 92.99 1,677,623 -2.02(-2.13%)
Feb 08, 2023 95.22 100.05 94.58 95.01 1,908,477 -0.75(-0.78%)
Feb 07, 2023 96.15 96.39 94.29 95.76 1,231,064 -0.60(-0.62%)
Feb 06, 2023 94.98 96.42 94.20 96.36 1,256,494 +1.45(+1.53%)
Feb 03, 2023 95.66 96.60 94.39 94.91 1,198,664 -0.61(-0.64%)
Feb 02, 2023 96.36 96.50 93.98 95.52 1,339,956 -1.36(-1.41%)
Feb 01, 2023 95.86 97.30 95.16 96.88 876,064 +0.99(+1.03%)
Jan 31, 2023 94.06 96.07 93.72 95.89 1,060,473 +1.96(+2.09%)
Jan 30, 2023 94.12 94.53 93.21 93.93 765,100 -0.51(-0.54%)
Jan 27, 2023 96.76 97.02 94.40 94.44 916,940 -2.08(-2.16%)
Jan 26, 2023 94.28 96.65 92.90 96.52 1,326,034 +2.78(+2.96%)
Jan 25, 2023 92.61 93.76 91.34 93.75 1,150,008 +0.30(+0.32%)
Jan 24, 2023 91.91 93.79 91.39 93.45 996,442 +0.89(+0.96%)
Jan 23, 2023 93.86 94.20 91.34 92.56 1,419,204 -1.72(-1.83%)
Jan 20, 2023 95.70 96.89 93.07 94.28 1,155,838 -0.93(-0.98%)
Jan 19, 2023 94.59 96.46 94.27 95.21 767,091 +0.48(+0.51%)
Jan 18, 2023 97.78 99.00 94.60 94.72 934,232 -3.20(-3.27%)
Jan 17, 2023 97.70 99.08 97.37 97.93 754,485 +0.75(+0.78%)
Jan 13, 2023 97.29 97.55 96.36 97.17 615,799 -0.12(-0.12%)
Jan 12, 2023 95.52 97.97 94.89 97.29 1,023,531 +2.01(+2.11%)
Jan 11, 2023 95.51 95.80 94.57 95.27 588,803 +0.92(+0.97%)
Jan 10, 2023 95.56 96.06 93.36 94.36 938,127 -0.51(-0.54%)
Jan 09, 2023 93.47 95.98 92.89 94.87 1,286,848 +1.37(+1.47%)
Jan 06, 2023 91.32 93.87 91.16 93.49 990,233 +3.33(+3.69%)
Jan 05, 2023 92.54 92.63 88.78 90.17 1,456,849 -1.76(-1.92%)
Jan 04, 2023 92.38 93.12 90.32 91.93 1,458,407 -0.55(-0.60%)
Jan 03, 2023 96.72 96.76 92.25 92.48 906,005 -4.06(-4.21%)
Dec 30, 2022 96.32 96.77 95.62 96.54 616,967 -0.02(-0.02%)
Dec 29, 2022 96.41 97.95 96.41 96.56 714,199 +0.28(+0.29%)
Dec 28, 2022 97.40 97.89 95.69 96.28 731,341 -1.05(-1.07%)
Dec 27, 2022 96.06 97.54 96.06 97.33 644,704 +1.57(+1.64%)
Dec 23, 2022 94.31 95.90 94.05 95.76 475,045 +1.79(+1.91%)
Dec 22, 2022 94.56 94.56 92.40 93.97 563,643 -0.66(-0.70%)
Dec 21, 2022 93.92 95.36 93.42 94.63 941,989 +1.28(+1.37%)
Dec 20, 2022 92.82 94.21 92.47 93.35 1,133,090 +0.27(+0.29%)
Dec 19, 2022 93.55 94.71 92.11 93.08 834,531 +0.11(+0.11%)
Dec 16, 2022 92.86 94.34 91.44 92.97 1,693,272 -0.65(-0.69%)
Dec 15, 2022 92.17 93.67 92.08 93.62 1,142,177 +0.50(+0.54%)
Dec 14, 2022 93.00 93.87 91.93 93.12 1,390,381 +1.70(+1.86%)
Dec 13, 2022 93.76 94.01 91.40 91.41 1,070,689 -0.97(-1.05%)
Dec 12, 2022 92.61 92.61 91.26 92.38 753,597 -0.04(-0.04%)
Dec 09, 2022 93.28 93.76 92.26 92.42 818,188 -0.82(-0.88%)
Dec 08, 2022 93.46 93.86 92.12 93.24 1,186,764 +0.82(+0.89%)
Dec 07, 2022 92.29 94.74 92.09 92.42 1,235,682 +0.04(+0.04%)
Dec 06, 2022 89.99 92.71 89.89 92.38 1,661,816 +2.08(+2.30%)
Dec 05, 2022 90.58 91.32 89.46 90.30 1,592,244 -1.46(-1.59%)
Dec 02, 2022 95.24 95.72 91.03 91.76 2,708,726 -3.98(-4.15%)
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.