Advertisement
Advertisement
U.S. markets close in 4 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bunge Limited (BG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
91.43-0.05 (-0.05%)
As of 11:13AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202291.4292.2390.7591.4391.43483,325
Jun 29, 202290.9092.1889.7091.4891.481,338,300
Jun 28, 202292.2194.3690.0290.7190.711,218,600
Jun 27, 202289.2591.4187.9290.9290.921,973,400
Jun 24, 202287.4489.3985.5088.3988.393,140,800
Jun 23, 202292.4692.5986.0587.3987.393,119,200
Jun 22, 202296.6996.7792.9293.0693.062,220,300
Jun 21, 202298.1099.2897.4698.7198.711,872,200
Jun 17, 2022100.11100.4396.0897.6097.603,743,800
Jun 16, 2022101.67102.5499.93100.24100.241,620,800
Jun 15, 2022104.82105.66102.89103.92103.921,229,400
Jun 14, 2022103.14104.42102.55104.35104.351,328,900
Jun 13, 2022104.51105.68102.23102.44102.441,315,800
Jun 10, 2022108.81109.78106.91106.96106.961,167,600
Jun 09, 2022112.81113.42110.16110.19110.19933,700
Jun 08, 2022112.13113.65111.79112.53112.531,044,400
Jun 07, 2022111.00113.32110.70112.81112.811,398,500
Jun 06, 2022113.85113.85111.49111.90111.901,492,500
Jun 03, 2022114.56114.81112.15112.99112.991,473,500
Jun 02, 2022113.50116.33112.82115.20115.201,341,900
Jun 01, 2022118.67118.99112.28114.10114.101,730,100
May 31, 2022116.40118.64115.65118.32118.322,564,000
May 27, 2022114.75114.87112.69114.72114.721,279,800
May 26, 2022116.12116.43113.87114.93114.931,013,800
May 25, 2022115.40116.79114.32115.73115.731,165,400
May 24, 2022112.86115.54112.07115.46115.462,011,000
May 23, 2022110.41114.37109.67113.44113.441,204,500
May 20, 2022110.50112.33107.08109.38109.381,283,800
May 19, 2022110.00111.58107.65110.35110.351,609,500
May 18, 2022115.22115.92110.63111.29111.291,240,200
May 18, 20220.525 Dividend
May 17, 2022114.50117.52112.79116.49115.961,455,400
May 16, 2022110.45112.80110.38112.57112.061,460,400
May 13, 2022110.93111.64108.28109.58109.091,496,200
May 12, 2022109.62110.54106.58109.17108.681,537,000
May 11, 2022110.50113.01109.08109.77109.281,910,400
May 10, 2022108.74111.10108.30110.33109.831,703,000
May 09, 2022113.21113.80107.57107.83107.341,775,500
May 06, 2022114.56115.60113.16115.23114.711,475,600
May 05, 2022118.44118.93114.35114.82114.301,033,200
May 04, 2022117.30118.88114.96118.68118.151,863,500
May 03, 2022115.00117.67114.56116.77116.241,283,000
May 02, 2022113.13116.15113.12115.24114.721,652,500
Apr 29, 2022117.26117.26112.96113.12112.611,523,300
Apr 28, 2022120.16120.86115.45116.83116.302,244,900
Apr 27, 2022118.00121.78113.75118.96118.422,712,700
Apr 26, 2022120.00120.86114.81114.86114.342,350,700
Apr 25, 2022116.39117.17112.47116.39115.871,977,400
Apr 22, 2022122.03123.04116.70117.94117.413,243,600
Apr 21, 2022127.35128.40122.14122.33121.781,816,300
Apr 20, 2022122.83126.64121.68126.00125.432,295,600
Apr 19, 2022124.09126.18121.89123.24122.682,324,000
Apr 18, 2022123.87127.97123.51126.76126.192,507,900
Apr 14, 2022122.00124.37121.99123.96123.401,375,500
Apr 13, 2022119.48121.43119.12120.96120.411,378,700
Apr 12, 2022118.90121.48118.50119.30118.761,436,100
Apr 11, 2022119.90119.94116.62117.67117.141,734,500
Apr 08, 2022118.00119.87116.99118.25117.721,344,800
Apr 07, 2022113.82117.67113.75116.74116.212,038,600
Apr 06, 2022112.03114.97111.90113.16112.651,943,500
Apr 05, 2022111.86112.81111.40111.89111.391,102,900
Apr 04, 2022113.40113.40110.58111.45110.95817,600
Apr 01, 2022111.54113.60111.14112.78112.271,005,100
Mar 31, 2022109.34112.14108.55110.81110.311,234,400
Mar 30, 2022108.87111.25108.87109.71109.221,147,900
Mar 29, 2022110.00110.00104.01108.08107.592,750,200
Mar 28, 2022116.54116.54112.97113.86113.351,355,000
Mar 25, 2022114.09117.45114.09117.21116.682,243,400
Mar 24, 2022112.60114.20112.30113.99113.481,680,800
Mar 23, 2022110.79112.29110.45111.96111.461,256,900
Mar 22, 2022110.99111.18109.18110.33109.832,017,700
Mar 21, 2022106.46110.13106.01110.08109.582,967,100
Mar 18, 2022104.74105.45103.17104.91104.442,290,900
Mar 17, 2022104.56106.79104.30105.39104.921,965,300
Mar 16, 2022107.86108.24102.96104.06103.593,064,100
Mar 15, 2022108.61109.49106.07108.06107.571,474,800
Mar 14, 2022110.16110.50106.44108.15107.661,631,300
Mar 11, 2022109.64111.16109.14109.93109.431,370,900
Mar 10, 2022106.66110.23106.52109.75109.261,932,900
Mar 09, 2022107.00108.40105.05107.48107.001,671,500
Mar 08, 2022108.89109.84105.50106.31105.832,568,700
Mar 07, 2022109.50112.63107.47108.75108.263,034,100
Mar 04, 2022109.05109.05106.74108.32107.832,074,400
Mar 03, 2022108.75109.83107.54109.21108.722,106,100
Mar 02, 2022106.80108.40106.34107.77107.282,145,800
Mar 01, 2022104.86107.04103.94105.87105.392,292,300
Feb 28, 2022104.20105.70103.33104.55104.082,819,600
Feb 25, 2022101.14105.2999.99105.19104.722,033,300
Feb 24, 202297.86102.2796.89101.91101.452,242,600
Feb 23, 202299.86100.8999.5099.6899.231,647,500
Feb 22, 202298.99100.3397.8499.1398.68975,000
Feb 18, 202299.91100.8098.7299.3098.851,183,700
Feb 17, 2022101.34101.4599.80100.0099.551,964,300
Feb 16, 2022101.54103.03101.14102.76102.301,488,100
Feb 15, 2022100.49102.10100.01101.62101.161,407,100
Feb 15, 20220.525 Dividend
Feb 14, 2022102.00102.0599.87100.8399.851,801,600
Feb 11, 2022102.03102.41100.28101.69100.701,540,800
Feb 10, 202299.60102.9498.3799.0698.101,453,000
Feb 09, 2022100.50103.5999.0199.6098.631,832,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement