Skip to main content

Bunge Limited (NY: BG )

98.24 -0.70 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 97.98 98.58 96.86 98.24 1,062,513 -0.70(-0.71%)
Oct 07, 2024 98.37 99.39 98.13 98.94 1,247,667 +0.77(+0.78%)
Oct 04, 2024 97.33 98.24 97.04 98.17 833,230 +1.50(+1.55%)
Oct 03, 2024 96.50 96.81 95.28 96.67 1,021,339 -0.28(-0.29%)
Oct 02, 2024 97.99 98.77 96.32 96.95 1,486,339 -0.73(-0.75%)
Oct 01, 2024 96.25 98.29 95.60 97.68 846,348 +1.04(+1.08%)
Sep 30, 2024 97.62 97.79 96.08 96.64 1,240,211 -1.09(-1.12%)
Sep 27, 2024 96.87 98.33 96.75 97.73 1,380,697 +1.86(+1.94%)
Sep 26, 2024 94.17 96.30 94.17 95.87 3,155,927 +1.15(+1.21%)
Sep 25, 2024 97.07 97.22 94.69 94.72 1,569,143 -2.34(-2.41%)
Sep 24, 2024 97.55 98.88 96.98 97.06 1,871,457 -0.38(-0.39%)
Sep 23, 2024 98.15 98.90 96.96 97.44 2,334,873 -1.36(-1.38%)
Sep 20, 2024 100.13 100.16 97.62 98.80 5,880,487 -1.56(-1.55%)
Sep 19, 2024 98.73 100.48 97.86 100.36 1,497,040 +2.65(+2.71%)
Sep 18, 2024 97.58 99.05 97.08 97.71 1,046,849 +0.02(+0.02%)
Sep 17, 2024 97.61 98.46 97.37 97.69 770,132 +0.40(+0.41%)
Sep 16, 2024 98.53 99.05 96.79 97.29 993,200 -0.09(-0.09%)
Sep 13, 2024 96.81 98.05 96.43 97.38 727,607 +0.95(+0.99%)
Sep 12, 2024 95.85 96.62 94.99 96.43 680,241 +0.53(+0.55%)
Sep 11, 2024 96.32 96.32 94.49 95.90 968,477 -0.28(-0.29%)
Sep 10, 2024 98.93 99.24 95.79 96.18 1,044,122 -2.74(-2.77%)
Sep 09, 2024 98.53 99.45 97.36 98.92 1,061,118 +0.48(+0.49%)
Sep 06, 2024 98.51 99.97 98.08 98.44 735,217 -0.30(-0.30%)
Sep 05, 2024 100.81 101.51 98.68 98.74 977,868 -1.47(-1.47%)
Sep 04, 2024 99.87 101.13 99.19 100.21 883,243 +0.91(+0.92%)
Sep 03, 2024 100.42 100.94 98.71 99.30 1,097,137 -2.08(-2.05%)
Aug 30, 2024 101.22 101.44 100.46 101.38 1,218,797 +0.32(+0.32%)
Aug 29, 2024 101.25 101.81 99.00 101.06 925,377 +0.24(+0.24%)
Aug 28, 2024 100.01 100.99 99.15 100.82 760,671 +0.50(+0.50%)
Aug 27, 2024 100.95 101.29 99.52 100.32 907,653 -0.31(-0.31%)
Aug 26, 2024 99.36 100.68 99.12 100.63 1,225,750 +1.99(+2.02%)
Aug 23, 2024 97.09 99.02 96.66 98.64 818,266 +2.17(+2.25%)
Aug 22, 2024 96.29 96.80 95.65 96.47 587,231 +0.14(+0.15%)
Aug 21, 2024 95.64 96.54 95.50 96.33 680,244 +1.15(+1.21%)
Aug 20, 2024 96.08 96.56 95.12 95.18 536,513 -1.07(-1.11%)
Aug 19, 2024 95.97 96.82 95.97 96.25 706,926 +0.42(+0.44%)
Aug 16, 2024 95.15 95.92 94.71 95.83 778,349 +0.50(+0.52%)
Aug 15, 2024 95.83 96.48 95.13 95.33 791,368 +0.25(+0.26%)
Aug 14, 2024 96.24 96.65 94.79 95.09 1,232,094 -0.83(-0.87%)
Aug 13, 2024 94.40 96.26 93.76 95.92 1,955,827 -0.35(-0.36%)
Aug 12, 2024 96.20 97.27 95.95 96.27 1,172,150 +0.07(+0.07%)
Aug 09, 2024 96.38 96.86 95.23 96.20 1,587,463 -0.51(-0.52%)
Aug 08, 2024 95.33 97.94 95.30 96.70 1,567,292 +1.69(+1.78%)
Aug 07, 2024 95.80 96.99 95.01 95.02 1,343,049 +0.38(+0.40%)
Aug 06, 2024 95.17 96.72 94.63 94.64 1,535,338 -0.10(-0.10%)
Aug 05, 2024 97.02 97.54 94.08 94.74 1,835,486 -2.99(-3.06%)
Aug 02, 2024 101.28 101.85 96.98 97.73 1,946,445 -4.62(-4.51%)
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.