Skip to main content

Bunge Limited (NY: BG )

111.82 +0.97 (+0.88%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 112.35 112.92 110.66 110.85 855,218 -2.00(-1.77%)
Jul 22, 2024 112.46 113.15 111.83 112.85 788,280 +0.93(+0.83%)
Jul 19, 2024 112.34 112.69 110.61 111.92 1,068,878 -0.30(-0.27%)
Jul 18, 2024 111.45 112.86 111.03 112.22 851,143 +0.11(+0.10%)
Jul 17, 2024 111.70 113.22 110.83 112.11 1,114,665 +0.72(+0.65%)
Jul 16, 2024 109.98 111.56 109.42 111.39 836,193 +1.06(+0.96%)
Jul 15, 2024 111.12 111.66 109.13 110.33 1,081,232 -0.77(-0.69%)
Jul 12, 2024 111.72 112.14 110.22 111.10 1,228,224 +0.60(+0.54%)
Jul 11, 2024 111.38 112.38 109.21 110.50 1,219,252 -0.69(-0.62%)
Jul 10, 2024 110.46 111.43 109.67 111.19 828,212 +1.24(+1.13%)
Jul 09, 2024 110.15 111.97 109.85 109.95 1,124,195 -0.44(-0.40%)
Jul 08, 2024 108.72 111.57 108.69 110.39 1,253,926 +1.80(+1.66%)
Jul 05, 2024 108.76 109.83 107.27 108.59 1,778,547 -0.80(-0.73%)
Jul 03, 2024 110.43 111.58 109.35 109.39 745,792 -0.99(-0.90%)
Jul 02, 2024 107.32 110.84 107.14 110.38 1,682,971 +3.06(+2.85%)
Jul 01, 2024 107.55 108.24 106.78 107.32 737,087 +0.55(+0.52%)
Jun 28, 2024 108.04 108.45 105.30 106.77 1,969,161 -0.87(-0.81%)
Jun 27, 2024 107.80 108.11 106.86 107.64 813,284 +0.45(+0.42%)
Jun 26, 2024 106.54 108.50 106.42 107.19 1,097,738 +0.45(+0.42%)
Jun 25, 2024 108.09 108.09 106.50 106.74 1,067,904 -1.43(-1.32%)
Jun 24, 2024 105.45 108.32 105.16 108.17 1,287,271 +2.30(+2.17%)
Jun 21, 2024 103.98 105.90 103.51 105.87 4,209,078 +2.53(+2.45%)
Jun 20, 2024 103.53 104.98 102.65 103.34 1,678,452 +0.90(+0.88%)
Jun 18, 2024 102.54 103.22 101.47 102.44 1,139,728 -0.54(-0.52%)
Jun 17, 2024 102.30 103.74 101.76 102.98 1,028,379 +0.15(+0.15%)
Jun 14, 2024 102.62 103.13 102.24 102.83 760,710 -0.31(-0.30%)
Jun 13, 2024 104.54 105.00 102.62 103.14 1,368,093 -2.27(-2.15%)
Jun 12, 2024 106.26 106.69 105.17 105.41 914,667 -0.51(-0.48%)
Jun 11, 2024 105.21 106.05 103.82 105.92 1,030,393 +0.17(+0.16%)
Jun 10, 2024 104.43 106.11 103.52 105.75 1,262,036 +1.62(+1.56%)
Jun 07, 2024 104.77 105.40 103.75 104.13 1,084,938 -0.99(-0.94%)
Jun 06, 2024 103.96 105.88 103.04 105.12 1,208,287 +1.40(+1.35%)
Jun 05, 2024 106.74 107.19 102.37 103.72 1,773,818 -3.08(-2.88%)
Jun 04, 2024 107.77 108.04 106.54 106.80 1,386,067 -1.51(-1.39%)
Jun 03, 2024 107.09 108.58 106.15 108.31 1,227,805 +0.72(+0.67%)
May 31, 2024 105.23 107.90 105.14 107.59 2,330,183 +2.45(+2.33%)
May 30, 2024 106.35 106.88 104.63 105.14 1,247,567 -1.03(-0.97%)
May 29, 2024 106.08 106.72 105.36 106.17 1,758,658 -0.25(-0.23%)
May 28, 2024 103.80 106.55 103.52 106.42 1,695,088 +2.65(+2.55%)
May 24, 2024 102.81 104.19 102.69 103.77 933,122 +1.40(+1.37%)
May 23, 2024 102.80 104.49 102.28 102.37 1,417,426 -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%)
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.