Skip to main content

Bunge Limited (NY: BG )

106.69 -1.56 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 107.84 108.02 105.58 106.69 1,306,839 -1.56(-1.44%)
Sep 29, 2023 110.16 110.61 107.96 108.25 1,560,809 -2.36(-2.13%)
Sep 28, 2023 109.72 111.12 109.72 110.61 984,395 +1.04(+0.95%)
Sep 27, 2023 109.32 110.04 108.68 109.57 1,144,139 +0.61(+0.56%)
Sep 26, 2023 110.02 111.13 108.58 108.96 1,198,134 -1.73(-1.56%)
Sep 25, 2023 110.00 110.81 110.14 110.69 1,010,400 +0.29(+0.26%)
Sep 22, 2023 112.89 113.05 110.24 110.40 1,065,890 -2.83(-2.50%)
Sep 21, 2023 112.54 114.25 112.22 113.23 1,026,795 +0.64(+0.57%)
Sep 20, 2023 113.63 114.61 112.54 112.59 647,735 -0.28(-0.25%)
Sep 19, 2023 113.88 114.43 112.82 112.87 947,915 -1.06(-0.93%)
Sep 18, 2023 113.26 114.22 113.08 113.93 963,050 +1.52(+1.35%)
Sep 15, 2023 114.70 115.00 111.94 112.41 1,902,143 -2.89(-2.51%)
Sep 14, 2023 113.70 115.84 113.46 115.30 835,552 +2.15(+1.90%)
Sep 13, 2023 114.39 114.68 112.07 113.15 1,193,296 -1.26(-1.10%)
Sep 12, 2023 114.87 115.30 114.19 114.41 931,029 -0.46(-0.40%)
Sep 11, 2023 113.21 115.18 113.21 114.87 1,068,321 +2.49(+2.22%)
Sep 08, 2023 112.68 113.60 112.03 112.38 911,106 -0.08(-0.07%)
Sep 07, 2023 110.84 112.57 110.70 112.46 1,345,545 +1.65(+1.49%)
Sep 06, 2023 113.05 113.56 110.23 110.81 1,064,190 -2.28(-2.02%)
Sep 05, 2023 115.00 115.12 112.99 113.09 794,059 -1.93(-1.68%)
Sep 01, 2023 115.29 115.65 114.22 115.02 911,965 +0.70(+0.61%)
Aug 31, 2023 114.42 115.05 113.98 114.32 972,757 -0.18(-0.16%)
Aug 30, 2023 113.75 115.15 113.75 114.50 798,809 +0.62(+0.54%)
Aug 29, 2023 113.85 114.38 113.11 113.88 828,465 +0.32(+0.28%)
Aug 28, 2023 113.10 114.27 113.10 113.56 725,672 +0.85(+0.75%)
Aug 25, 2023 112.74 113.53 111.68 112.71 853,335 +0.62(+0.55%)
Aug 24, 2023 112.08 112.85 111.66 112.09 784,187 -0.03(-0.03%)
Aug 23, 2023 111.36 112.64 111.10 112.12 1,085,171 +0.73(+0.66%)
Aug 22, 2023 113.47 113.79 111.31 111.39 1,048,844 -1.60(-1.42%)
Aug 21, 2023 112.63 113.63 112.40 112.99 894,222 +0.46(+0.41%)
Aug 18, 2023 110.17 112.69 109.91 112.53 999,713 +1.46(+1.31%)
Aug 17, 2023 111.27 112.55 110.71 111.07 1,137,643 +0.47(+0.43%)
Aug 16, 2023 110.85 111.68 110.26 110.60 942,952 -0.34(-0.30%)
Aug 15, 2023 111.72 112.80 110.82 110.94 1,145,261 -1.27(-1.13%)
Aug 14, 2023 111.28 112.32 110.56 112.21 968,039 +0.65(+0.58%)
Aug 11, 2023 111.46 113.05 111.19 111.56 852,332 +0.09(+0.08%)
Aug 10, 2023 112.10 113.13 110.69 111.47 1,176,314 -0.56(-0.50%)
Aug 09, 2023 113.52 114.08 111.95 112.03 992,045 -1.38(-1.22%)
Aug 08, 2023 113.82 114.13 112.44 113.41 1,910,325 -1.88(-1.63%)
Aug 07, 2023 114.31 115.90 114.03 115.29 1,546,694 +1.26(+1.11%)
Aug 04, 2023 114.24 115.21 113.80 114.03 1,674,955 +0.32(+0.28%)
Aug 03, 2023 111.94 115.32 111.52 113.71 1,690,383 +1.49(+1.33%)
Aug 02, 2023 109.34 115.31 109.24 112.22 2,959,609 +4.44(+4.12%)
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.