Advertisement
Advertisement
U.S. Markets close in 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

Bunge Limited (BG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
109.38-0.97 (-0.88%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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 17, 2022114.50117.52112.79116.49116.491,455,400
May 16, 2022110.45112.80110.38112.57112.571,460,400
May 13, 2022110.93111.64108.28109.58109.581,496,200
May 12, 2022109.62110.54106.58109.17109.171,537,000
May 11, 2022110.50113.01109.08109.77109.771,910,400
May 10, 2022108.74111.10108.30110.33110.331,703,000
May 09, 2022113.21113.80107.57107.83107.831,775,500
May 06, 2022114.56115.60113.16115.23115.231,475,600
May 05, 2022118.44118.93114.35114.82114.821,033,200
May 04, 2022117.30118.88114.96118.68118.681,863,500
May 03, 2022115.00117.67114.56116.77116.771,283,000
May 02, 2022113.13116.15113.12115.24115.241,652,500
Apr 29, 2022117.26117.26112.96113.12113.121,523,300
Apr 28, 2022120.16120.86115.45116.83116.832,244,900
Apr 27, 2022118.00121.78113.75118.96118.962,712,700
Apr 26, 2022120.00120.86114.81114.86114.862,350,700
Apr 25, 2022116.39117.17112.47116.39116.391,977,400
Apr 22, 2022122.03123.04116.70117.94117.943,243,600
Apr 21, 2022127.35128.40122.14122.33122.331,816,300
Apr 20, 2022122.83126.64121.68126.00126.002,295,600
Apr 19, 2022124.09126.18121.89123.24123.242,324,000
Apr 18, 2022123.87127.97123.51126.76126.762,507,900
Apr 14, 2022122.00124.37121.99123.96123.961,375,500
Apr 13, 2022119.48121.43119.12120.96120.961,378,700
Apr 12, 2022118.90121.48118.50119.30119.301,436,100
Apr 11, 2022119.90119.94116.62117.67117.671,734,500
Apr 08, 2022118.00119.87116.99118.25118.251,344,800
Apr 07, 2022113.82117.67113.75116.74116.742,038,600
Apr 06, 2022112.03114.97111.90113.16113.161,943,500
Apr 05, 2022111.86112.81111.40111.89111.891,102,900
Apr 04, 2022113.40113.40110.58111.45111.45817,600
Apr 01, 2022111.54113.60111.14112.78112.781,005,100
Mar 31, 2022109.34112.14108.55110.81110.811,234,400
Mar 30, 2022108.87111.25108.87109.71109.711,147,900
Mar 29, 2022110.00110.00104.01108.08108.082,750,200
Mar 28, 2022116.54116.54112.97113.86113.861,355,000
Mar 25, 2022114.09117.45114.09117.21117.212,243,400
Mar 24, 2022112.60114.20112.30113.99113.991,680,800
Mar 23, 2022110.79112.29110.45111.96111.961,256,900
Mar 22, 2022110.99111.18109.18110.33110.332,017,700
Mar 21, 2022106.46110.13106.01110.08110.082,967,100
Mar 18, 2022104.74105.45103.17104.91104.912,290,900
Mar 17, 2022104.56106.79104.30105.39105.391,965,300
Mar 16, 2022107.86108.24102.96104.06104.063,064,100
Mar 15, 2022108.61109.49106.07108.06108.061,474,800
Mar 14, 2022110.16110.50106.44108.15108.151,631,300
Mar 11, 2022109.64111.16109.14109.93109.931,370,900
Mar 10, 2022106.66110.23106.52109.75109.751,932,900
Mar 09, 2022107.00108.40105.05107.48107.481,671,500
Mar 08, 2022108.89109.84105.50106.31106.312,568,700
Mar 07, 2022109.50112.63107.47108.75108.753,034,100
Mar 04, 2022109.05109.05106.74108.32108.322,074,400
Mar 03, 2022108.75109.83107.54109.21109.212,106,100
Mar 02, 2022106.80108.40106.34107.77107.772,145,800
Mar 01, 2022104.86107.04103.94105.87105.872,292,300
Feb 28, 2022104.20105.70103.33104.55104.552,819,600
Feb 25, 2022101.14105.2999.99105.19105.192,033,300
Feb 24, 202297.86102.2796.89101.91101.912,242,600
Feb 23, 202299.86100.8999.5099.6899.681,647,500
Feb 22, 202298.99100.3397.8499.1399.13975,000
Feb 18, 202299.91100.8098.7299.3099.301,183,700
Feb 17, 2022101.34101.4599.80100.00100.001,964,300
Feb 16, 2022101.54103.03101.14102.76102.761,488,100
Feb 15, 2022100.49102.10100.01101.62101.621,407,100
Feb 15, 20220.525 Dividend
Feb 14, 2022102.00102.0599.87100.83100.311,801,600
Feb 11, 2022102.03102.41100.28101.69101.161,540,800
Feb 10, 202299.60102.9498.3799.0698.541,453,000
Feb 09, 2022100.50103.5999.0199.6099.081,832,100
Feb 08, 202299.50101.2299.12100.96100.431,329,700
Feb 07, 202298.2299.3997.6798.9298.40666,600
Feb 04, 202298.6799.4796.8698.1097.59788,800
Feb 03, 202299.50100.7898.5398.7998.28956,200
Feb 02, 2022100.05101.1398.63100.66100.141,383,600
Feb 01, 202298.86100.0698.2099.9999.471,648,200
Jan 31, 202297.7998.9797.0298.8698.351,072,700
Jan 28, 202296.4198.7196.1898.1997.68913,700
Jan 27, 202297.3899.6396.3096.5996.091,192,600
Jan 26, 202295.0098.2494.9196.2995.791,061,200
Jan 25, 202292.9995.0090.4394.6994.201,282,500
Jan 24, 202291.8194.1089.6293.6993.201,733,900
Jan 21, 202293.8695.4892.1794.3393.841,205,500
Jan 20, 202296.7897.9594.5394.7694.271,207,500
Jan 19, 202298.2498.2896.3596.7696.26814,800
Jan 18, 202297.9398.3896.8198.0997.58733,300
Jan 14, 202298.2999.4897.1398.7198.20733,300
Jan 13, 202299.2699.9398.3598.7898.27583,700
Jan 12, 202298.0099.6297.2998.5798.061,250,200
Jan 11, 202296.1697.7795.3797.7697.251,158,800
Jan 10, 202297.0097.8894.9196.1195.61978,300
Jan 07, 202295.8397.3094.7097.0296.51797,400
Jan 06, 202294.9996.5693.9796.1295.621,065,200
Jan 05, 202294.8695.5793.8593.9793.48975,100
Jan 04, 202295.0095.6394.2994.5394.041,003,900
Jan 03, 202293.5294.3392.6193.7193.22577,700
Dec 31, 202191.6793.8791.5193.3692.87480,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement