Skip to main content

Bunge Limited (NY: BG )

97.60 -2.15 (-2.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 100.00 100.26 97.56 97.60 887,258 -2.15(-2.16%)
Jan 26, 2023 97.43 99.88 96.01 99.75 1,283,132 +2.87(+2.96%)
Jan 25, 2023 95.71 96.90 94.39 96.88 1,112,802 +0.31(+0.32%)
Jan 24, 2023 94.98 96.93 94.45 96.57 964,204 +0.92(+0.96%)
Jan 23, 2023 97.00 97.35 94.39 95.65 1,373,288 -1.78(-1.83%)
Jan 20, 2023 98.90 100.12 96.18 97.43 1,118,443 -0.96(-0.98%)
Jan 19, 2023 97.75 99.69 97.42 98.39 742,273 +0.50(+0.51%)
Jan 18, 2023 101.05 102.31 97.76 97.89 904,007 -3.31(-3.27%)
Jan 17, 2023 100.97 102.39 100.63 101.20 730,075 +0.78(+0.78%)
Jan 13, 2023 100.54 100.81 99.58 100.42 595,876 -0.12(-0.12%)
Jan 12, 2023 98.71 101.25 98.06 100.54 990,417 +2.08(+2.11%)
Jan 11, 2023 98.70 99.00 97.73 98.46 569,754 +0.95(+0.97%)
Jan 10, 2023 98.76 99.27 96.48 97.51 907,776 -0.53(-0.54%)
Jan 09, 2023 96.59 99.19 96.00 98.04 1,245,214 +1.42(+1.47%)
Jan 06, 2023 94.37 97.00 94.20 96.62 958,196 +3.44(+3.69%)
Jan 05, 2023 95.63 95.73 91.75 93.18 1,409,715 -1.82(-1.92%)
Jan 04, 2023 95.47 96.23 93.34 95.00 1,411,223 -0.57(-0.60%)
Jan 03, 2023 99.95 100.00 95.33 95.57 876,693 -4.20(-4.21%)
Dec 30, 2022 99.54 100.01 98.82 99.77 597,006 -0.02(-0.02%)
Dec 29, 2022 99.63 101.22 99.63 99.79 691,093 +0.29(+0.29%)
Dec 28, 2022 100.66 101.16 98.89 99.50 707,680 -1.08(-1.07%)
Dec 27, 2022 99.27 100.80 99.27 100.58 623,846 +1.62(+1.64%)
Dec 23, 2022 97.46 99.11 97.20 98.96 459,676 +1.85(+1.91%)
Dec 22, 2022 97.72 97.72 95.48 97.11 545,408 -0.68(-0.70%)
Dec 21, 2022 97.06 98.55 96.54 97.79 911,513 +1.32(+1.37%)
Dec 20, 2022 95.92 97.36 95.56 96.47 1,096,431 +0.28(+0.29%)
Dec 19, 2022 96.68 97.88 95.19 96.19 807,531 +0.11(+0.11%)
Dec 16, 2022 95.97 97.49 94.50 96.08 1,638,489 -0.67(-0.69%)
Dec 15, 2022 95.25 96.80 95.16 96.75 1,105,224 +0.52(+0.54%)
Dec 14, 2022 96.11 97.01 95.00 96.23 1,345,398 +1.76(+1.86%)
Dec 13, 2022 96.90 97.15 94.46 94.47 1,036,049 -1.00(-1.05%)
Dec 12, 2022 95.71 95.71 94.31 95.47 729,216 -0.04(-0.04%)
Dec 09, 2022 96.40 96.89 95.34 95.51 791,717 -0.85(-0.88%)
Dec 08, 2022 96.58 97.00 95.20 96.36 1,148,368 +0.85(+0.89%)
Dec 07, 2022 95.38 97.91 95.17 95.51 1,195,704 +0.04(+0.04%)
Dec 06, 2022 93.00 95.81 92.90 95.47 1,608,051 +2.15(+2.30%)
Dec 05, 2022 93.61 94.37 92.45 93.32 1,540,730 -1.51(-1.59%)
Dec 02, 2022 98.42 98.92 94.07 94.83 2,621,089 -4.11(-4.15%)
Dec 01, 2022 103.59 104.54 96.16 98.94 2,660,489 -5.90(-5.63%)
Nov 30, 2022 105.81 106.20 102.55 104.84 2,051,538 +0.68(+0.65%)
Nov 29, 2022 103.23 105.60 103.23 104.16 1,306,447 +1.78(+1.74%)
Nov 28, 2022 100.91 102.38 100.22 102.38 941,586 +0.60(+0.59%)
Nov 25, 2022 101.82 103.13 101.53 101.78 544,650 +0.60(+0.59%)
Nov 23, 2022 101.51 102.17 100.82 101.18 588,322 -0.40(-0.39%)
Nov 22, 2022 101.89 102.82 99.58 101.58 1,744,367 +0.30(+0.30%)
Nov 21, 2022 100.24 102.07 98.19 101.28 1,458,226 +0.58(+0.58%)
Nov 18, 2022 100.34 101.29 99.57 100.70 812,598 +1.21(+1.22%)
Nov 17, 2022 97.78 99.59 97.50 99.49 1,051,382 +0.70(+0.71%)
Nov 16, 2022 99.11 99.29 97.91 98.78 897,528 -0.35(-0.35%)
Nov 15, 2022 98.89 99.87 96.69 99.13 1,592,383 +0.89(+0.91%)
Nov 14, 2022 100.31 101.35 98.14 98.24 1,348,428 -2.63(-2.61%)
Nov 11, 2022 102.35 103.04 99.26 100.87 1,010,041 -0.68(-0.67%)
Nov 10, 2022 102.11 103.54 100.19 101.55 1,505,466 +2.25(+2.26%)
Nov 09, 2022 102.42 103.37 98.92 99.30 1,811,296 -4.60(-4.43%)
Nov 08, 2022 102.75 105.09 102.31 103.90 1,970,768 +1.34(+1.31%)
Nov 07, 2022 98.92 102.63 98.92 102.56 1,732,261 +3.66(+3.70%)
Nov 04, 2022 100.01 100.76 97.69 98.90 846,096 +0.79(+0.81%)
Nov 03, 2022 96.85 98.94 96.04 98.11 966,499 -0.45(-0.45%)
Nov 02, 2022 97.72 101.00 97.59 98.56 1,530,817 -0.59(-0.59%)
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.