Skip to main content

Bunge Limited (NY: BG )

102.37 -0.76 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 102.80 104.49 102.28 102.37 1,417,425 -0.76(-0.74%)
May 22, 2024 102.73 103.68 102.36 103.13 778,225 -0.18(-0.17%)
May 21, 2024 102.25 104.33 102.25 103.31 707,113 +1.03(+1.01%)
May 20, 2024 103.09 103.45 102.05 102.28 743,411 -0.81(-0.79%)
May 17, 2024 104.01 104.01 102.41 103.09 701,307 -0.46(-0.44%)
May 16, 2024 101.74 104.38 101.60 103.55 1,442,519 +2.47(+2.45%)
May 15, 2024 102.77 103.32 100.74 101.08 1,603,550 -1.69(-1.64%)
May 14, 2024 107.14 107.28 102.71 102.77 2,009,030 -4.14(-3.88%)
May 13, 2024 105.84 107.33 105.58 106.91 1,555,249 +1.57(+1.49%)
May 10, 2024 105.19 105.44 103.31 105.34 1,176,639 +0.64(+0.61%)
May 09, 2024 104.89 105.62 103.98 104.70 1,220,361 +0.03(+0.03%)
May 08, 2024 103.18 105.23 103.18 104.67 1,063,966 +1.00(+0.97%)
May 07, 2024 102.29 104.14 102.13 103.67 1,032,338 +2.08(+2.04%)
May 06, 2024 100.08 101.64 100.08 101.59 689,480 +1.10(+1.10%)
May 03, 2024 100.74 101.23 99.64 100.49 1,001,994 -0.21(-0.21%)
May 02, 2024 100.98 101.43 100.02 100.70 1,008,013 +0.41(+0.41%)
May 01, 2024 100.95 102.25 100.23 100.29 1,589,642 -0.81(-0.80%)
Apr 30, 2024 102.62 102.62 100.04 101.10 1,486,435 -1.71(-1.66%)
Apr 29, 2024 102.18 102.88 101.34 102.81 1,254,405 +0.75(+0.73%)
Apr 26, 2024 103.19 103.26 101.21 102.06 1,405,201 -1.32(-1.28%)
Apr 25, 2024 105.71 106.13 102.10 103.38 2,009,771 -1.72(-1.64%)
Apr 24, 2024 104.31 106.59 101.75 105.10 3,653,693 -3.81(-3.49%)
Apr 23, 2024 108.52 109.29 107.34 108.91 2,072,956 -0.13(-0.12%)
Apr 22, 2024 108.81 109.44 108.04 109.03 1,609,483 +0.23(+0.21%)
Apr 19, 2024 106.23 109.55 105.69 108.81 2,642,304 +2.99(+2.83%)
Apr 18, 2024 104.94 105.95 104.41 105.81 1,350,098 +1.08(+1.03%)
Apr 17, 2024 104.33 104.91 103.76 104.73 2,042,089 +1.46(+1.41%)
Apr 16, 2024 103.32 103.63 102.24 103.27 1,406,058 +0.02(+0.02%)
Apr 15, 2024 104.17 104.90 102.49 103.25 983,910 +0.16(+0.15%)
Apr 12, 2024 104.99 105.56 103.04 103.09 1,546,580 -2.14(-2.03%)
Apr 11, 2024 107.02 107.08 104.87 105.23 1,253,838 -1.71(-1.60%)
Apr 10, 2024 105.71 107.06 105.11 106.94 1,199,894 +0.58(+0.54%)
Apr 09, 2024 105.75 107.01 105.27 106.36 1,244,482 +0.54(+0.51%)
Apr 08, 2024 106.39 106.86 105.41 105.83 1,010,086 -0.34(-0.32%)
Apr 05, 2024 104.62 106.40 104.27 106.16 1,268,741 +1.37(+1.31%)
Apr 04, 2024 103.82 105.81 103.11 104.79 1,495,543 +1.72(+1.67%)
Apr 03, 2024 103.11 103.35 102.06 103.07 1,064,234 -0.15(-0.14%)
Apr 02, 2024 101.66 103.44 101.63 103.22 1,527,489 +1.60(+1.57%)
Apr 01, 2024 102.26 102.73 101.34 101.62 1,079,890 -0.23(-0.22%)
Mar 28, 2024 101.74 102.34 102.33 101.85 1,366,258 +0.10(+0.10%)
Mar 27, 2024 99.90 101.96 99.56 101.75 1,722,945 +2.54(+2.56%)
Mar 26, 2024 99.56 99.58 98.28 99.21 1,161,852 -0.08(-0.08%)
Mar 25, 2024 98.85 99.98 98.70 99.29 1,066,112 +0.72(+0.73%)
Mar 22, 2024 99.75 99.89 97.91 98.57 1,350,235 -0.88(-0.89%)
Mar 21, 2024 97.45 99.71 96.83 99.46 2,088,226 +2.68(+2.77%)
Mar 20, 2024 96.37 97.18 95.90 96.77 1,171,897 -0.35(-0.36%)
Mar 19, 2024 96.26 97.16 95.71 97.12 1,563,403 +1.06(+1.11%)
Mar 18, 2024 94.15 96.40 93.82 96.06 1,831,986 +1.12(+1.18%)
Mar 15, 2024 93.39 95.36 93.39 94.94 6,332,383 +1.34(+1.43%)
Mar 14, 2024 93.89 94.02 92.38 93.60 1,925,453 -0.56(-0.59%)
Mar 13, 2024 93.60 95.21 92.99 94.15 2,443,934 +1.09(+1.17%)
Mar 12, 2024 93.54 93.91 92.61 93.06 1,390,190 -0.14(-0.15%)
Mar 11, 2024 91.66 93.87 91.66 93.20 1,501,440 +1.60(+1.75%)
Mar 08, 2024 91.91 93.13 90.82 91.60 1,232,423 -0.29(-0.31%)
Mar 07, 2024 91.79 92.67 91.23 91.89 1,836,190 +0.61(+0.66%)
Mar 06, 2024 90.85 92.31 90.56 91.28 1,517,202 +0.44(+0.48%)
Mar 05, 2024 89.69 91.90 89.48 90.84 1,662,021 +1.34(+1.50%)
Mar 04, 2024 91.82 92.37 88.76 89.50 2,026,911 -3.00(-3.24%)
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.