Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	107.20	109.09	106.26	109.06	1,764,149	+1.76(+1.64%)
Nov 29, 2023	107.30	108.04	106.86	107.30	608,232	-0.31(-0.29%)
Nov 28, 2023	107.10	108.20	106.66	107.61	708,336	+0.86(+0.81%)
Nov 27, 2023	107.20	107.94	106.50	106.74	908,170	-0.47(-0.44%)
Nov 24, 2023	108.99	109.08	107.01	107.21	369,713	-1.52(-1.40%)
Nov 22, 2023	107.13	108.88	106.26	108.73	1,045,380	+1.33(+1.24%)
Nov 21, 2023	106.90	107.56	106.30	107.40	845,737	+0.50(+0.46%)
Nov 20, 2023	106.64	107.61	105.30	106.90	962,149	+0.89(+0.84%)
Nov 17, 2023	105.63	106.29	105.11	106.01	736,382	+0.86(+0.82%)
Nov 16, 2023	105.22	105.23	104.39	105.15	1,110,674	-0.20(-0.19%)
Nov 15, 2023	104.76	106.48	104.66	105.34	1,055,321	+0.58(+0.56%)
Nov 14, 2023	103.69	105.25	103.53	104.76	798,099	+2.09(+2.04%)
Nov 13, 2023	102.76	103.26	101.54	102.67	951,647	-0.44(-0.43%)
Nov 10, 2023	102.45	103.42	101.94	103.11	815,480	+0.65(+0.64%)
Nov 09, 2023	103.22	103.38	101.15	102.46	1,223,035	+1.09(+1.08%)
Nov 08, 2023	102.62	103.70	100.73	101.37	1,158,404	-1.83(-1.78%)
Nov 07, 2023	103.51	103.73	102.18	103.20	686,308	-0.79(-0.76%)
Nov 06, 2023	104.64	104.75	103.28	103.99	803,882	-0.63(-0.60%)
Nov 03, 2023	104.84	105.96	104.57	104.62	867,307	+0.58(+0.56%)
Nov 02, 2023	104.50	105.62	103.46	104.04	1,071,404	-0.58(-0.56%)
Nov 01, 2023	105.14	105.82	103.92	104.62	915,129	+0.08(+0.08%)
Oct 31, 2023	105.17	105.53	103.75	104.54	1,056,945	-0.47(-0.45%)
Oct 30, 2023	104.89	105.83	103.80	105.02	987,245	+1.03(+0.99%)
Oct 27, 2023	104.44	105.22	102.91	103.99	1,021,548	-0.95(-0.90%)
Oct 26, 2023	103.57	106.80	102.43	104.94	1,901,916	+4.14(+4.11%)
Oct 25, 2023	99.63	101.20	98.99	100.80	1,261,908	+1.44(+1.45%)
Oct 24, 2023	100.32	100.72	98.27	99.35	1,048,636	-0.71(-0.71%)
Oct 23, 2023	100.33	100.99	99.26	100.06	1,214,838	-0.16(-0.16%)
Oct 20, 2023	102.23	103.06	100.20	100.22	1,320,671	-2.02(-1.98%)
Oct 19, 2023	103.91	103.98	101.83	102.25	933,213	-1.64(-1.58%)
Oct 18, 2023	103.54	106.24	103.28	103.88	1,249,948	+0.19(+0.18%)
Oct 17, 2023	101.27	103.87	101.27	103.69	864,355	+1.77(+1.73%)
Oct 16, 2023	101.61	102.32	100.15	101.93	1,072,620	+1.14(+1.14%)
Oct 13, 2023	100.38	101.36	99.44	100.78	1,169,744	+0.88(+0.88%)
Oct 12, 2023	100.75	100.80	97.78	99.91	1,483,097	-0.70(-0.70%)
Oct 11, 2023	103.41	103.89	99.19	100.61	2,380,603	-2.47(-2.39%)
Oct 10, 2023	104.71	105.49	102.94	103.07	1,487,853	-0.99(-0.95%)
Oct 09, 2023	102.13	104.86	102.13	104.06	1,299,682	+2.34(+2.30%)
Oct 06, 2023	102.09	102.16	99.69	101.72	1,314,539	-0.71(-0.69%)
Oct 05, 2023	102.89	103.88	102.29	102.43	1,194,060	-0.67(-0.65%)
Oct 04, 2023	103.95	104.44	102.56	103.10	1,097,699	-1.19(-1.14%)
Oct 03, 2023	104.57	105.68	103.29	104.30	1,415,093	-0.95(-0.90%)
Oct 02, 2023	106.38	106.55	104.14	105.24	1,324,801	-1.54(-1.44%)
Sep 29, 2023	108.67	109.11	106.50	106.78	1,582,262	-2.33(-2.13%)
Sep 28, 2023	108.23	109.61	108.23	109.11	997,925	+1.03(+0.95%)
Sep 27, 2023	107.84	108.55	107.21	108.08	1,159,865	+0.60(+0.56%)
Sep 26, 2023	108.53	109.62	107.11	107.48	1,214,602	-1.71(-1.56%)
Sep 25, 2023	108.51	109.30	108.65	109.19	1,024,287	+0.29(+0.26%)
Sep 22, 2023	111.36	111.52	108.75	108.90	1,080,540	-2.79(-2.50%)
Sep 21, 2023	111.01	112.70	110.70	111.69	1,040,908	+0.63(+0.57%)
Sep 20, 2023	112.09	113.06	111.01	111.06	656,638	-0.28(-0.25%)
Sep 19, 2023	112.34	112.88	111.29	111.34	960,943	-1.05(-0.93%)
Sep 18, 2023	111.72	112.67	111.55	112.39	976,286	+1.50(+1.35%)
Sep 15, 2023	113.14	113.44	110.42	110.89	1,928,287	-2.85(-2.51%)
Sep 14, 2023	112.16	114.27	111.92	113.74	847,036	+2.12(+1.90%)
Sep 13, 2023	112.84	113.12	110.55	111.62	1,209,697	-1.24(-1.10%)
Sep 12, 2023	113.31	113.74	112.64	112.86	943,825	-0.45(-0.40%)
Sep 11, 2023	111.67	113.62	111.67	113.31	1,083,004	+2.46(+2.22%)
Sep 08, 2023	111.15	112.06	110.51	110.86	923,629	-0.08(-0.07%)
Sep 07, 2023	109.34	111.04	109.20	110.94	1,364,039	+1.63(+1.49%)
Sep 06, 2023	111.52	112.02	108.73	109.31	1,078,817	-2.25(-2.02%)
Sep 05, 2023	113.44	113.56	111.45	111.56	804,973	-1.90(-1.68%)
Sep 01, 2023	113.73	114.08	112.67	113.46	924,499	+0.69(+0.61%)
Aug 31, 2023	112.87	113.49	112.44	112.77	986,127	-0.18(-0.16%)
Aug 30, 2023	112.21	113.59	112.21	112.95	809,788	+0.61(+0.54%)
Aug 29, 2023	112.31	112.83	111.58	112.34	839,852	+0.32(+0.28%)
Aug 28, 2023	111.57	112.72	111.57	112.02	735,646	+0.84(+0.75%)
Aug 25, 2023	111.21	111.99	110.17	111.18	865,063	+0.61(+0.55%)
Aug 24, 2023	110.56	111.32	110.15	110.57	794,965	-0.03(-0.03%)
Aug 23, 2023	109.85	111.11	109.59	110.60	1,100,086	+0.72(+0.66%)
Aug 22, 2023	111.93	112.25	109.80	109.88	1,063,260	-1.58(-1.42%)
Aug 21, 2023	111.10	112.09	110.88	111.46	906,512	+0.45(+0.41%)
Aug 18, 2023	108.68	111.16	108.42	111.00	1,013,453	+1.44(+1.31%)
Aug 17, 2023	109.76	111.02	109.21	109.56	1,153,279	+0.47(+0.43%)
Aug 16, 2023	109.34	110.17	108.77	109.10	955,913	-0.33(-0.30%)
Aug 15, 2023	110.21	111.28	109.31	109.43	1,161,002	-1.26(-1.13%)
Aug 14, 2023	109.78	110.79	109.06	110.69	981,344	+0.64(+0.58%)
Aug 11, 2023	109.95	111.52	109.69	110.05	864,047	+0.09(+0.08%)
Aug 10, 2023	110.58	111.60	109.19	109.96	1,192,482	-0.55(-0.50%)
Aug 09, 2023	111.98	112.53	110.43	110.51	1,005,680	-1.36(-1.22%)
Aug 08, 2023	112.28	112.58	110.91	111.87	1,936,582	-1.85(-1.63%)
Aug 07, 2023	112.77	114.32	112.48	113.73	1,567,953	+1.25(+1.11%)
Aug 04, 2023	112.69	113.68	112.25	112.48	1,697,977	+0.31(+0.28%)
Aug 03, 2023	110.42	113.76	110.01	112.17	1,713,617	+1.47(+1.33%)
Aug 02, 2023	107.86	113.75	107.76	110.70	3,000,288	+4.38(+4.12%)
Aug 01, 2023	105.58	106.88	105.05	106.31	1,424,301	-0.25(-0.23%)
Jul 31, 2023	107.75	107.75	105.57	106.56	1,419,378	+0.30(+0.29%)
Jul 28, 2023	106.89	106.94	105.61	106.25	787,155	+0.50(+0.47%)
Jul 27, 2023	107.25	107.42	105.72	105.75	958,865	-0.88(-0.83%)
Jul 26, 2023	105.14	107.13	105.13	106.64	946,214	+0.74(+0.69%)
Jul 25, 2023	104.39	106.85	104.02	105.90	1,444,471	+1.88(+1.81%)
Jul 24, 2023	103.28	104.64	103.28	104.02	713,645	+1.22(+1.18%)
Jul 21, 2023	103.98	104.38	102.32	102.80	924,981	-0.73(-0.71%)
Jul 20, 2023	102.90	103.93	102.45	103.54	1,264,093	+1.63(+1.60%)
Jul 19, 2023	101.32	102.18	100.40	101.91	1,129,745	+0.93(+0.92%)
Jul 18, 2023	99.99	102.46	99.46	100.98	1,273,907	+1.25(+1.25%)
Jul 17, 2023	98.68	100.14	98.31	99.73	1,202,244	+2.00(+2.05%)
Jul 14, 2023	98.86	99.14	96.85	97.73	638,400	-0.86(-0.88%)
Jul 13, 2023	98.77	99.06	97.46	98.60	877,726	-0.11(-0.11%)
Jul 12, 2023	100.91	101.10	98.48	98.70	998,725	-1.42(-1.42%)
Jul 11, 2023	99.30	100.66	98.82	100.13	1,128,616	+1.89(+1.93%)
Jul 10, 2023	99.06	100.85	98.09	98.23	1,422,708	-0.79(-0.80%)
Jul 07, 2023	96.30	99.78	96.28	99.03	2,130,188	+2.65(+2.75%)
Jul 06, 2023	95.50	96.79	95.09	96.38	1,416,624	-0.17(-0.17%)
Jul 05, 2023	94.62	96.67	94.32	96.55	1,526,015	+1.31(+1.38%)
Jul 03, 2023	93.03	95.45	92.79	95.23	847,496	+2.72(+2.94%)
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	+4.53(+5.15%)
May 08, 2023	88.32	88.96	87.81	87.84	1,212,077	-0.33(-0.38%)
May 05, 2023	88.08	88.96	87.43	88.18	1,017,070	+1.17(+1.34%)
May 04, 2023	87.93	89.86	86.63	87.01	1,113,518	-1.40(-1.59%)
May 03, 2023	92.51	92.55	87.68	88.41	1,727,084	-0.35(-0.39%)
May 02, 2023	89.52	89.74	87.27	88.76	1,259,411	-1.35(-1.50%)
May 01, 2023	91.27	91.69	90.04	90.11	860,850	-1.03(-1.13%)
Apr 28, 2023	89.70	91.30	89.28	91.15	711,933	+0.89(+0.98%)
Apr 27, 2023	89.52	90.61	88.91	90.26	841,257	+0.64(+0.72%)
Apr 26, 2023	88.62	90.78	88.62	89.62	1,144,133	+0.63(+0.71%)
Apr 25, 2023	91.84	91.84	88.33	88.98	1,829,200	-3.76(-4.05%)
Apr 24, 2023	92.69	93.18	91.90	92.74	882,535	+0.14(+0.15%)
Apr 21, 2023	94.14	94.14	92.11	92.61	734,264	-1.26(-1.34%)
Apr 20, 2023	93.02	94.45	92.71	93.86	820,407	-0.35(-0.37%)
Apr 19, 2023	95.29	95.30	93.58	94.21	797,123	-1.02(-1.07%)
Apr 18, 2023	93.53	95.31	93.21	95.24	976,809	+2.00(+2.14%)
Apr 17, 2023	92.10	93.25	91.24	93.24	1,019,198	+1.31(+1.43%)
Apr 14, 2023	91.42	92.22	90.76	91.92	1,047,175	+1.07(+1.18%)
Apr 13, 2023	91.79	91.92	90.53	90.85	1,384,072	-1.20(-1.30%)
Apr 12, 2023	92.75	93.32	91.77	92.05	1,125,520	-0.67(-0.72%)
Apr 11, 2023	92.04	93.61	91.84	92.72	1,045,251	+1.02(+1.12%)
Apr 10, 2023	90.31	91.73	90.09	91.70	863,752	+1.67(+1.85%)
Apr 06, 2023	89.67	90.41	88.02	90.04	1,569,616	+0.21(+0.24%)
Apr 05, 2023	91.58	91.66	89.37	89.82	1,822,534	-2.21(-2.40%)
Apr 04, 2023	94.50	94.50	91.47	92.03	1,613,969	-2.09(-2.22%)
Apr 03, 2023	93.65	95.41	93.06	94.12	1,096,507	+1.11(+1.19%)
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%)
Jan 03, 2023	96.72	96.77	92.25	92.48	905,968	-4.06(-4.21%)
Dec 30, 2022	96.32	96.78	95.63	96.55	616,942	-0.02(-0.02%)
Dec 29, 2022	96.41	97.95	96.41	96.57	714,171	+0.28(+0.29%)
Dec 28, 2022	97.41	97.89	95.69	96.28	731,311	-1.05(-1.07%)
Dec 27, 2022	96.06	97.54	96.06	97.33	644,678	+1.57(+1.64%)
Dec 23, 2022	94.31	95.91	94.06	95.76	475,026	+1.79(+1.91%)
Dec 22, 2022	94.56	94.56	92.40	93.97	563,621	-0.66(-0.70%)
Dec 21, 2022	93.92	95.37	93.42	94.63	941,951	+1.28(+1.37%)
Dec 20, 2022	92.82	94.21	92.47	93.35	1,133,044	+0.27(+0.29%)
Dec 19, 2022	93.56	94.72	92.11	93.08	834,497	+0.11(+0.11%)
Dec 16, 2022	92.87	94.34	91.45	92.98	1,693,203	-0.65(-0.69%)
Dec 15, 2022	92.17	93.67	92.08	93.62	1,142,131	+0.50(+0.54%)
Dec 14, 2022	93.00	93.88	91.93	93.12	1,390,325	+1.70(+1.86%)
Dec 13, 2022	93.77	94.01	91.41	91.42	1,070,646	-0.97(-1.05%)
Dec 12, 2022	92.62	92.62	91.26	92.38	753,567	-0.04(-0.04%)
Dec 09, 2022	93.28	93.76	92.26	92.42	818,155	-0.82(-0.88%)
Dec 08, 2022	93.46	93.87	92.12	93.25	1,186,716	+0.82(+0.89%)
Dec 07, 2022	92.30	94.75	92.09	92.42	1,235,632	+0.04(+0.04%)
Dec 06, 2022	89.99	92.71	89.90	92.38	1,661,749	+2.08(+2.30%)
Dec 05, 2022	90.58	91.32	89.46	90.30	1,592,180	-1.46(-1.59%)
Dec 02, 2022	95.24	95.72	91.03	91.77	2,708,616	-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.

Bunge Limited (NY: BG )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Bunge Limited (NY: BG )

Historical Prices

Sections

Services