Skip to main content

Bunge Limited (NY: BG )

93.44 +0.32 (+0.34%)
Streaming Delayed Price Updated: 10:03 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 93.62 94.13 92.96 93.12 1,265,513 -0.08(-0.09%)
Feb 26, 2024 93.84 93.84 92.45 93.20 1,072,593 -0.45(-0.48%)
Feb 23, 2024 93.88 94.83 93.60 93.65 1,816,916 -0.58(-0.62%)
Feb 22, 2024 92.63 94.56 91.85 94.23 2,263,171 +1.17(+1.26%)
Feb 21, 2024 91.90 93.18 91.30 93.06 1,843,044 +1.39(+1.52%)
Feb 20, 2024 91.14 92.15 90.82 91.67 2,055,396 -0.01(-0.01%)
Feb 16, 2024 90.61 91.79 90.21 91.68 1,659,498 +1.02(+1.13%)
Feb 15, 2024 88.71 90.69 88.35 90.66 2,385,741 +1.80(+2.03%)
Feb 14, 2024 88.02 89.08 87.86 88.86 1,863,370 +0.88(+1.00%)
Feb 13, 2024 89.19 90.23 87.57 87.97 2,234,699 -2.03(-2.26%)
Feb 12, 2024 87.82 90.34 87.82 90.01 2,281,211 +2.12(+2.42%)
Feb 09, 2024 86.80 88.01 86.17 87.88 2,710,250 +2.02(+2.36%)
Feb 08, 2024 87.38 87.63 85.47 85.86 2,338,664 -1.44(-1.65%)
Feb 07, 2024 86.63 90.61 85.46 87.30 3,636,868 -2.06(-2.31%)
Feb 06, 2024 88.74 90.10 88.57 89.36 2,214,157 +1.02(+1.16%)
Feb 05, 2024 89.04 89.77 88.13 88.34 1,868,106 -1.46(-1.62%)
Feb 02, 2024 89.52 90.30 88.77 89.80 1,381,050 +0.07(+0.08%)
Feb 01, 2024 88.51 89.83 88.36 89.73 1,459,080 +2.29(+2.62%)
Jan 31, 2024 89.14 89.34 87.42 87.44 1,327,476 -2.19(-2.45%)
Jan 30, 2024 88.39 89.85 87.23 89.63 1,725,476 +1.28(+1.45%)
Jan 29, 2024 87.99 88.56 87.34 88.35 1,613,960 +0.70(+0.80%)
Jan 26, 2024 88.33 88.71 87.21 87.65 1,479,664 -0.15(-0.17%)
Jan 25, 2024 89.14 89.55 87.40 87.80 1,528,971 -0.66(-0.74%)
Jan 24, 2024 89.75 90.23 88.18 88.45 1,757,737 -1.06(-1.19%)
Jan 23, 2024 88.62 90.04 88.30 89.51 2,037,304 +1.41(+1.60%)
Jan 22, 2024 90.00 91.51 87.76 88.10 4,370,755 -3.89(-4.23%)
Jan 19, 2024 93.44 93.55 91.93 91.99 1,815,808 -1.41(-1.51%)
Jan 18, 2024 93.69 94.11 92.49 93.40 1,014,413 -0.40(-0.42%)
Jan 17, 2024 93.70 94.82 93.42 93.80 916,391 -0.30(-0.32%)
Jan 16, 2024 93.55 94.29 92.61 94.10 1,351,774 -0.09(-0.09%)
Jan 12, 2024 95.37 95.70 94.06 94.19 1,232,850 -0.43(-0.45%)
Jan 11, 2024 93.98 95.07 93.77 94.61 1,454,986 +0.41(+0.43%)
Jan 10, 2024 95.27 95.27 93.31 94.21 2,237,759 -1.75(-1.82%)
Jan 09, 2024 98.00 98.21 95.39 95.95 1,643,784 -2.47(-2.51%)
Jan 08, 2024 96.69 98.47 95.52 98.43 1,763,197 +1.13(+1.16%)
Jan 05, 2024 98.12 99.12 95.75 97.29 2,068,474 -0.92(-0.94%)
Jan 04, 2024 100.00 100.00 97.74 98.22 1,681,177 -1.31(-1.32%)
Jan 03, 2024 100.44 100.91 99.29 99.53 1,239,651 -1.22(-1.21%)
Jan 02, 2024 100.20 101.38 100.20 100.75 983,881 +0.55(+0.54%)
Dec 29, 2023 100.81 100.81 99.59 100.20 751,394 -0.66(-0.66%)
Dec 28, 2023 101.88 101.95 100.31 100.87 876,178 -0.39(-0.38%)
Dec 27, 2023 101.31 101.56 100.80 101.25 670,308 -0.48(-0.47%)
Dec 26, 2023 101.16 102.39 100.55 101.73 488,537 +0.84(+0.84%)
Dec 22, 2023 100.48 101.99 100.07 100.89 746,579 +0.41(+0.41%)
Dec 21, 2023 100.84 101.19 99.41 100.48 1,471,123 -0.35(-0.34%)
Dec 20, 2023 103.73 103.73 100.75 100.83 1,133,746 -3.66(-3.51%)
Dec 19, 2023 103.89 104.78 103.16 104.49 1,506,994 +1.53(+1.49%)
Dec 18, 2023 104.35 104.40 102.43 102.96 1,960,946 -1.04(-1.00%)
Dec 15, 2023 104.53 105.00 103.01 104.00 2,757,662 -0.53(-0.50%)
Dec 14, 2023 105.22 106.09 103.84 104.53 1,511,368 +0.18(+0.17%)
Dec 13, 2023 102.66 104.58 100.12 104.35 1,628,144 +0.74(+0.72%)
Dec 12, 2023 104.81 104.81 103.04 103.61 1,111,485 -0.61(-0.59%)
Dec 11, 2023 103.85 104.73 102.84 104.22 965,189 +0.50(+0.48%)
Dec 08, 2023 103.45 104.63 103.05 103.73 706,111 +0.40(+0.38%)
Dec 07, 2023 103.09 104.56 102.04 103.33 1,199,894 -0.11(-0.11%)
Dec 06, 2023 105.15 105.71 102.96 103.44 1,220,324 -1.88(-1.78%)
Dec 05, 2023 106.82 106.82 105.30 105.31 1,069,085 -1.63(-1.52%)
Dec 04, 2023 107.66 109.10 106.36 106.94 1,234,476 -1.46(-1.35%)
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.