Bunge Limited (NY: BG )

87.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 87.73 88.74 86.95 87.02 630,145 -0.76(-0.87%)
Dec 07, 2021 87.43 88.65 86.63 87.78 743,334 +1.22(+1.41%)
Dec 06, 2021 87.72 88.39 86.27 86.56 1,043,682 -0.06(-0.07%)
Dec 03, 2021 86.79 88.27 86.04 86.62 1,491,594 +0.57(+0.66%)
Dec 02, 2021 85.01 87.03 84.38 86.05 1,327,496 +1.56(+1.85%)
Dec 01, 2021 88.30 88.93 84.45 84.49 1,022,623 -2.08(-2.40%)
Nov 30, 2021 89.90 89.90 86.00 86.57 2,229,658 -4.01(-4.43%)
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 96.02 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 96.23 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%)
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.