Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.