Skip to main content

Bunge Limited (NY: BG )

103.26 +0.84 (+0.82%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 93.47 94.28 92.43 93.01 1,325,077 +0.18(+0.19%)
Mar 30, 2023 95.32 95.43 92.26 92.84 1,373,440 -1.62(-1.71%)
Mar 29, 2023 95.18 95.28 93.92 94.46 1,468,958 +0.39(+0.41%)
Mar 28, 2023 93.18 94.80 92.93 94.07 1,354,489 +0.75(+0.80%)
Mar 27, 2023 92.40 94.09 91.92 93.32 1,357,646 +1.85(+2.02%)
Mar 24, 2023 90.55 91.93 89.15 91.47 1,407,830 +0.38(+0.42%)
Mar 23, 2023 93.41 95.08 90.47 91.09 1,594,721 -2.05(-2.20%)
Mar 22, 2023 95.04 95.62 93.05 93.13 1,127,204 -1.52(-1.60%)
Mar 21, 2023 93.79 94.68 92.31 94.65 1,666,852 +2.10(+2.27%)
Mar 20, 2023 90.07 93.82 90.03 92.55 2,561,479 +2.85(+3.18%)
Mar 17, 2023 93.82 94.40 89.56 89.69 3,981,225 -4.49(-4.77%)
Mar 16, 2023 92.61 95.50 92.61 94.18 2,280,134 -0.07(-0.07%)
Mar 15, 2023 99.10 99.33 93.01 94.25 7,144,622 -7.62(-7.48%)
Mar 14, 2023 98.09 104.18 97.34 101.88 41,008,324 +12.88(+14.48%)
Mar 13, 2023 88.61 89.24 86.70 88.99 1,805,866 -1.13(-1.25%)
Mar 10, 2023 92.26 92.37 89.71 90.12 1,068,719 -2.30(-2.49%)
Mar 09, 2023 94.30 95.17 92.39 92.42 1,043,713 -1.86(-1.97%)
Mar 08, 2023 94.63 94.95 93.54 94.28 647,863 -0.35(-0.37%)
Mar 07, 2023 94.65 95.24 93.66 94.63 908,357 -0.86(-0.90%)
Mar 06, 2023 95.91 96.15 94.95 95.49 1,011,782 -0.69(-0.72%)
Mar 03, 2023 94.68 96.47 94.39 96.18 1,081,125 +1.18(+1.24%)
Mar 02, 2023 92.56 95.65 92.17 95.00 879,624 +2.33(+2.51%)
Mar 01, 2023 92.65 93.62 92.39 92.67 679,255 -0.32(-0.35%)
Feb 28, 2023 94.37 94.37 92.48 93.00 1,362,816 -1.65(-1.74%)
Feb 27, 2023 95.40 96.38 94.62 94.64 818,251 -0.85(-0.89%)
Feb 24, 2023 95.58 95.79 94.82 95.49 715,046 -0.35(-0.37%)
Feb 23, 2023 96.13 97.03 95.23 95.84 625,226 +0.56(+0.58%)
Feb 22, 2023 93.80 96.10 93.49 95.28 833,693 +1.64(+1.75%)
Feb 21, 2023 94.55 95.05 93.65 93.65 1,291,663 -1.36(-1.43%)
Feb 17, 2023 94.47 95.38 93.43 95.01 772,818 +0.02(+0.02%)
Feb 16, 2023 96.26 96.72 94.99 94.99 831,901 -1.80(-1.86%)
Feb 15, 2023 96.52 96.84 95.75 96.79 1,012,718 +0.06(+0.07%)
Feb 14, 2023 95.31 96.77 94.67 96.73 1,178,517 +1.66(+1.75%)
Feb 13, 2023 95.22 95.35 93.89 95.07 1,737,788 -0.63(-0.66%)
Feb 10, 2023 93.86 96.23 93.33 95.69 1,404,251 +2.70(+2.90%)
Feb 09, 2023 93.34 95.57 92.26 92.99 1,677,555 -2.02(-2.13%)
Feb 08, 2023 95.22 100.05 94.58 95.02 1,908,399 -0.75(-0.78%)
Feb 07, 2023 96.15 96.40 94.29 95.76 1,231,014 -0.60(-0.62%)
Feb 06, 2023 94.99 96.42 94.20 96.36 1,256,443 +1.45(+1.53%)
Feb 03, 2023 95.67 96.60 94.40 94.91 1,198,615 -0.61(-0.64%)
Feb 02, 2023 96.36 96.51 93.98 95.52 1,339,902 -1.36(-1.41%)
Feb 01, 2023 95.87 97.30 95.16 96.88 876,029 +0.99(+1.03%)
Jan 31, 2023 94.06 96.07 93.73 95.90 1,060,430 +1.96(+2.09%)
Jan 30, 2023 94.13 94.53 93.21 93.93 765,069 -0.51(-0.54%)
Jan 27, 2023 96.77 97.02 94.41 94.45 916,903 -2.08(-2.16%)
Jan 26, 2023 94.28 96.65 92.91 96.53 1,325,980 +2.78(+2.96%)
Jan 25, 2023 92.62 93.77 91.34 93.75 1,149,962 +0.30(+0.32%)
Jan 24, 2023 91.91 93.80 91.40 93.45 996,402 +0.89(+0.96%)
Jan 23, 2023 93.87 94.20 91.34 92.56 1,419,146 -1.72(-1.83%)
Jan 20, 2023 95.70 96.89 93.07 94.28 1,155,791 -0.93(-0.98%)
Jan 19, 2023 94.59 96.47 94.27 95.21 767,060 +0.48(+0.51%)
Jan 18, 2023 97.78 99.00 94.60 94.73 934,194 -3.20(-3.27%)
Jan 17, 2023 97.71 99.08 97.38 97.93 754,454 +0.75(+0.78%)
Jan 13, 2023 97.29 97.55 96.36 97.17 615,774 -0.12(-0.12%)
Jan 12, 2023 95.52 97.98 94.89 97.29 1,023,490 +2.01(+2.11%)
Jan 11, 2023 95.51 95.80 94.57 95.28 588,780 +0.92(+0.97%)
Jan 10, 2023 95.57 96.06 93.36 94.36 938,089 -0.51(-0.54%)
Jan 09, 2023 93.47 95.98 92.90 94.87 1,286,796 +1.37(+1.47%)
Jan 06, 2023 91.32 93.87 91.16 93.50 990,193 +3.33(+3.69%)
Jan 05, 2023 92.54 92.64 88.79 90.17 1,456,790 -1.76(-1.92%)
Jan 04, 2023 92.38 93.13 90.32 91.93 1,458,348 -0.55(-0.60%)
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.