Skip to main content

Bunge Limited (NY: BG )

108.15 +0.05 (+0.05%)
Streaming Delayed Price Updated: 12:17 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 108.10 108.85 107.66 108.10 603,731 -0.31(-0.29%)
Nov 28, 2023 107.90 109.00 107.45 108.41 703,094 +0.87(+0.81%)
Nov 27, 2023 108.00 108.75 107.29 107.54 901,449 -0.47(-0.44%)
Nov 24, 2023 109.80 109.89 107.81 108.01 366,977 -1.53(-1.40%)
Nov 22, 2023 107.93 109.69 107.05 109.54 1,037,644 +1.34(+1.24%)
Nov 21, 2023 107.70 108.36 107.09 108.20 839,479 +0.50(+0.46%)
Nov 20, 2023 107.43 108.41 106.08 107.70 955,029 +0.90(+0.84%)
Nov 17, 2023 106.42 107.08 105.89 106.80 730,933 +0.87(+0.82%)
Nov 16, 2023 106.00 106.02 105.17 105.93 1,102,455 -0.20(-0.19%)
Nov 15, 2023 105.54 107.28 105.44 106.13 1,047,511 +0.59(+0.56%)
Nov 14, 2023 104.47 106.03 104.30 105.54 792,192 +2.11(+2.04%)
Nov 13, 2023 103.52 104.03 102.30 103.43 944,605 -0.45(-0.43%)
Nov 10, 2023 103.22 104.19 102.70 103.88 809,445 +0.66(+0.64%)
Nov 09, 2023 103.99 104.15 101.90 103.23 1,213,984 +1.10(+1.08%)
Nov 08, 2023 103.39 104.47 101.48 102.12 1,149,831 -1.85(-1.78%)
Nov 07, 2023 104.28 104.50 102.94 103.97 681,229 -0.80(-0.76%)
Nov 06, 2023 105.42 105.53 104.05 104.77 797,933 -0.64(-0.60%)
Nov 03, 2023 105.62 106.75 105.35 105.40 860,888 +0.59(+0.56%)
Nov 02, 2023 105.28 106.41 104.23 104.82 1,063,475 -0.59(-0.56%)
Nov 01, 2023 105.93 106.61 104.70 105.40 908,357 +0.08(+0.08%)
Oct 31, 2023 105.95 106.32 104.53 105.32 1,049,123 -0.48(-0.45%)
Oct 30, 2023 105.67 106.62 104.58 105.80 979,939 +1.03(+0.99%)
Oct 27, 2023 105.22 106.01 103.67 104.77 1,013,988 -0.95(-0.90%)
Oct 26, 2023 104.34 107.60 103.20 105.72 1,887,840 +4.17(+4.11%)
Oct 25, 2023 100.37 101.95 99.73 101.55 1,252,569 +1.45(+1.45%)
Oct 24, 2023 101.07 101.47 99.00 100.09 1,040,876 -0.72(-0.71%)
Oct 23, 2023 101.08 101.75 100.00 100.81 1,205,847 -0.16(-0.16%)
Oct 20, 2023 103.00 103.83 100.95 100.97 1,310,897 -2.04(-1.98%)
Oct 19, 2023 104.69 104.76 102.59 103.01 926,307 -1.65(-1.58%)
Oct 18, 2023 104.31 107.03 104.05 104.66 1,240,698 +0.19(+0.18%)
Oct 17, 2023 102.02 104.65 102.02 104.47 857,958 +1.78(+1.73%)
Oct 16, 2023 102.37 103.09 100.90 102.69 1,064,682 +1.15(+1.14%)
Oct 13, 2023 101.13 102.11 100.18 101.54 1,161,088 +0.88(+0.88%)
Oct 12, 2023 101.51 101.56 98.51 100.65 1,472,121 -0.70(-0.70%)
Oct 11, 2023 104.18 104.66 99.93 101.36 2,362,985 -2.48(-2.39%)
Oct 10, 2023 105.49 106.28 103.71 103.84 1,476,842 -0.99(-0.95%)
Oct 09, 2023 102.89 105.64 102.89 104.84 1,290,064 +2.36(+2.30%)
Oct 06, 2023 102.85 102.92 100.43 102.48 1,304,810 -0.72(-0.69%)
Oct 05, 2023 103.65 104.66 103.05 103.20 1,185,223 -0.68(-0.65%)
Oct 04, 2023 104.73 105.21 103.33 103.87 1,089,575 -1.20(-1.14%)
Oct 03, 2023 105.35 106.47 104.06 105.07 1,404,621 -0.95(-0.90%)
Oct 02, 2023 107.17 107.34 104.92 106.03 1,314,997 -1.55(-1.44%)
Sep 29, 2023 109.48 109.92 107.29 107.58 1,570,552 -2.35(-2.13%)
Sep 28, 2023 109.04 110.43 109.04 109.92 990,540 +1.03(+0.95%)
Sep 27, 2023 108.64 109.36 108.01 108.89 1,151,281 +0.61(+0.56%)
Sep 26, 2023 109.34 110.44 107.91 108.28 1,205,613 -1.72(-1.56%)
Sep 25, 2023 109.32 110.12 109.46 110.00 1,016,707 +0.29(+0.26%)
Sep 22, 2023 112.19 112.35 109.56 109.72 1,072,543 -2.81(-2.50%)
Sep 21, 2023 111.84 113.54 111.52 112.53 1,033,204 +0.64(+0.57%)
Sep 20, 2023 112.92 113.90 111.84 111.89 651,778 -0.28(-0.25%)
Sep 19, 2023 113.17 113.72 112.12 112.17 953,832 -1.05(-0.93%)
Sep 18, 2023 112.56 113.51 112.38 113.22 969,061 +1.51(+1.35%)
Sep 15, 2023 113.99 114.29 111.24 111.71 1,914,017 -2.87(-2.51%)
Sep 14, 2023 113.00 115.12 112.76 114.58 840,767 +2.14(+1.90%)
Sep 13, 2023 113.68 113.97 111.38 112.45 1,200,745 -1.25(-1.10%)
Sep 12, 2023 114.16 114.58 113.48 113.70 936,840 -0.46(-0.40%)
Sep 11, 2023 112.51 114.47 112.51 114.16 1,074,990 +2.47(+2.22%)
Sep 08, 2023 111.98 112.89 111.33 111.68 916,793 -0.08(-0.07%)
Sep 07, 2023 110.15 111.87 110.02 111.76 1,353,944 +1.64(+1.49%)
Sep 06, 2023 112.35 112.86 109.55 110.12 1,070,833 -2.27(-2.02%)
Sep 05, 2023 114.29 114.41 112.28 112.39 799,015 -1.92(-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.