Bunge Limited (NY: BG )

101.38 +0.32 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 105.22 106.44 102.04 102.34 1,952,032 -2.15(-2.05%)
Jul 31, 2024 104.50 106.68 102.56 104.49 3,690,049 -9.26(-8.14%)
Jul 30, 2024 111.97 114.01 110.29 113.75 1,440,469 +0.98(+0.87%)
Jul 29, 2024 113.27 113.62 112.46 112.77 1,045,265 -0.73(-0.65%)
Jul 26, 2024 112.20 114.11 111.67 113.50 763,126 +1.35(+1.20%)
Jul 25, 2024 111.44 113.18 110.59 112.15 857,719 +0.85(+0.77%)
Jul 24, 2024 109.25 111.73 109.17 111.30 850,824 +1.23(+1.12%)
Jul 23, 2024 111.56 112.12 109.88 110.07 861,286 -1.99(-1.77%)
Jul 22, 2024 111.67 112.35 111.04 112.06 793,873 +0.92(+0.83%)
Jul 19, 2024 111.55 111.90 109.83 111.13 1,076,462 -0.30(-0.27%)
Jul 18, 2024 110.67 112.06 110.25 111.43 857,182 +0.11(+0.10%)
Jul 17, 2024 110.91 112.42 110.05 111.32 1,122,574 +0.71(+0.65%)
Jul 16, 2024 109.20 110.77 108.65 110.61 842,126 +1.05(+0.96%)
Jul 15, 2024 110.34 110.87 108.36 109.55 1,088,904 -0.76(-0.69%)
Jul 12, 2024 110.93 111.35 109.44 110.32 1,236,939 +0.60(+0.54%)
Jul 11, 2024 110.59 111.59 108.44 109.72 1,227,903 -0.69(-0.62%)
Jul 10, 2024 109.68 110.64 108.89 110.41 834,088 +1.23(+1.13%)
Jul 09, 2024 109.37 111.18 109.08 109.17 1,132,172 -0.44(-0.40%)
Jul 08, 2024 107.95 110.78 107.92 109.61 1,262,823 +1.79(+1.66%)
Jul 05, 2024 107.99 109.06 106.51 107.83 1,791,167 -0.79(-0.73%)
Jul 03, 2024 109.65 110.79 108.58 108.62 751,084 -0.98(-0.90%)
Jul 02, 2024 106.56 110.06 106.38 109.60 1,694,913 +3.04(+2.85%)
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.