Bunge Limited (NY: BG )

87.92 USD -2.66 (-2.93%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 91.75 92.00 89.88 90.58 944,136 +0.10(+0.11%)
Nov 26, 2021 90.84 90.94 89.39 90.48 902,383 -2.36(-2.54%)
Nov 24, 2021 94.23 94.41 92.60 92.84 841,564 -1.46(-1.55%)
Nov 23, 2021 94.06 94.83 93.55 94.30 640,858 +0.09(+0.10%)
Nov 22, 2021 94.36 95.48 93.64 94.21 973,383 +0.10(+0.11%)
Nov 19, 2021 95.16 96.08 93.84 94.11 878,245 -1.91(-1.99%)
Nov 18, 2021 95.10 96.01 95.68 96.02 848,393 +0.39(+0.41%)
Nov 17, 2021 94.76 95.79 93.75 95.63 1,272,597 -0.10(-0.10%)
Nov 16, 2021 96.15 96.99 95.29 95.73 1,090,949 -0.42(-0.44%)
Nov 15, 2021 95.37 96.22 94.76 96.15 977,401 +1.02(+1.07%)
Nov 12, 2021 94.00 95.32 93.50 95.13 981,596 +1.17(+1.25%)
Nov 11, 2021 92.53 94.31 92.12 93.96 828,320 +1.66(+1.80%)
Nov 10, 2021 92.63 92.30 1,076,357 -0.59(-0.64%)
Nov 09, 2021 92.50 93.70 91.57 92.89 769,852 +0.40(+0.43%)
Nov 08, 2021 93.37 94.09 92.34 92.49 550,634 -0.43(-0.46%)
Nov 05, 2021 93.00 93.20 91.95 92.92 887,104 +0.35(+0.38%)
Nov 04, 2021 91.70 92.81 91.54 92.57 958,834 +1.11(+1.21%)
Nov 03, 2021 90.52 91.64 89.09 91.46 1,451,843 +0.33(+0.36%)
Nov 02, 2021 91.76 91.99 90.37 91.13 910,065 -0.99(-1.07%)
Nov 01, 2021 93.28 94.08 91.79 92.12 1,447,926 -0.52(-0.56%)
Oct 29, 2021 92.94 93.68 91.96 92.64 1,302,578 -0.27(-0.29%)
Oct 28, 2021 91.29 92.93 90.00 92.91 2,044,238 +2.29(+2.53%)
Oct 27, 2021 90.00 91.15 89.03 90.62 2,115,781 +3.37(+3.86%)
Oct 26, 2021 88.82 87.25 1,050,509 -1.07(-1.21%)
Oct 25, 2021 88.59 89.19 87.74 88.32 773,222 -0.01(-0.01%)
Oct 22, 2021 87.60 88.61 87.45 88.33 665,484 +0.64(+0.73%)
Oct 21, 2021 87.60 88.17 86.87 87.69 683,617 +0.11(+0.13%)
Oct 20, 2021 86.50 88.03 86.13 87.58 996,815 +1.11(+1.28%)
Oct 19, 2021 86.23 86.74 85.62 86.47 538,126 +0.79(+0.92%)
Oct 18, 2021 85.12 86.12 84.79 85.68 483,207 +0.06(+0.07%)
Oct 15, 2021 86.45 86.63 85.58 85.62 625,463 -0.25(-0.29%)
Oct 14, 2021 84.67 86.00 84.20 85.87 862,908 +1.81(+2.15%)
Oct 13, 2021 84.61 84.75 83.03 84.06 844,177 -0.41(-0.49%)
Oct 12, 2021 84.43 85.13 84.13 84.47 619,655 -0.47(-0.55%)
Oct 11, 2021 85.05 85.58 84.40 84.94 689,661 +0.58(+0.69%)
Oct 08, 2021 84.75 85.00 84.13 84.36 529,118 -0.14(-0.17%)
Oct 07, 2021 84.30 85.09 83.90 84.50 677,277 +0.57(+0.68%)
Oct 06, 2021 83.42 84.33 82.06 83.93 952,649 -0.19(-0.23%)
Oct 05, 2021 82.94 84.21 81.77 84.12 1,433,839 +1.53(+1.85%)
Oct 04, 2021 82.52 83.62 82.32 82.59 835,664 +0.07(+0.08%)
Oct 01, 2021 81.68 83.09 80.73 82.52 952,634 +1.20(+1.48%)
Sep 30, 2021 81.02 81.85 79.91 81.32 1,240,984 +0.38(+0.47%)
Sep 29, 2021 81.25 81.89 80.53 80.94 699,426 +0.26(+0.32%)
Sep 28, 2021 80.94 82.31 80.44 80.68 1,105,153 +0.34(+0.42%)
Sep 27, 2021 79.30 80.59 78.75 80.34 922,141 +1.57(+1.99%)
Sep 24, 2021 78.33 79.40 77.94 78.77 827,417 +0.08(+0.10%)
Sep 23, 2021 77.72 79.60 77.51 78.69 609,685 +1.40(+1.81%)
Sep 22, 2021 78.04 78.92 76.07 77.29 1,693,095 +0.18(+0.23%)
Sep 21, 2021 77.64 77.64 75.81 77.11 759,100 -0.01(-0.01%)
Sep 20, 2021 78.26 78.75 76.23 77.12 925,501 -3.46(-4.29%)
Sep 17, 2021 81.19 81.49 79.79 80.58 1,924,709 -0.51(-0.63%)
Sep 16, 2021 81.12 81.76 80.37 81.09 1,034,740 -0.04(-0.05%)
Sep 15, 2021 77.00 81.31 76.71 81.13 1,844,882 +4.15(+5.39%)
Sep 14, 2021 77.35 78.44 76.77 76.98 1,016,926 -0.27(-0.35%)
Sep 13, 2021 77.00 77.76 76.56 77.25 877,368 +1.11(+1.46%)
Sep 10, 2021 75.64 76.92 75.61 76.14 767,329 +0.49(+0.65%)
Sep 09, 2021 76.38 76.62 75.19 75.65 1,016,606 -0.84(-1.10%)
Sep 08, 2021 76.69 77.02 74.63 76.49 1,333,281 -0.56(-0.73%)
Sep 07, 2021 77.00 78.00 76.65 77.05 1,319,423 -0.34(-0.44%)
Sep 03, 2021 77.16 77.47 76.28 77.39 609,759 +0.20(+0.26%)
Sep 02, 2021 76.77 78.69 76.54 77.19 1,039,907 +1.43(+1.89%)
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.