Skip to main content

Bunge Limited (NY: BG )

93.11 -1.26 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 94.42 94.50 92.86 93.11 1,798,530 -1.26(-1.34%)
Feb 29, 2024 94.22 94.50 92.62 94.37 2,301,402 +0.63(+0.67%)
Feb 28, 2024 93.06 93.91 92.36 93.74 1,195,872 +0.62(+0.67%)
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%)
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.