Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bunge Limited (NY: BG )

102.74 -0.81 (-0.78%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 101.74 104.38 101.60 103.55 1,442,519 +2.47(+2.45%)
May 15, 2024 102.77 103.32 100.74 101.08 1,603,550 -1.69(-1.64%)
May 14, 2024 107.14 107.28 102.71 102.77 2,009,030 -4.14(-3.88%)
May 13, 2024 105.84 107.33 105.58 106.91 1,555,249 +1.57(+1.49%)
May 10, 2024 105.19 105.44 103.31 105.34 1,176,639 +0.64(+0.61%)
May 09, 2024 104.89 105.62 103.98 104.70 1,220,361 +0.03(+0.03%)
May 08, 2024 103.18 105.23 103.18 104.67 1,063,966 +1.00(+0.97%)
May 07, 2024 102.29 104.14 102.13 103.67 1,032,338 +2.08(+2.04%)
May 06, 2024 100.08 101.64 100.08 101.59 689,480 +1.10(+1.10%)
May 03, 2024 100.74 101.23 99.64 100.49 1,001,994 -0.21(-0.21%)
May 02, 2024 100.98 101.43 100.02 100.70 1,008,013 +0.41(+0.41%)
May 01, 2024 100.95 102.25 100.23 100.29 1,589,642 -0.81(-0.80%)
Apr 30, 2024 102.62 102.62 100.04 101.10 1,486,435 -1.71(-1.66%)
Apr 29, 2024 102.18 102.88 101.34 102.81 1,254,405 +0.75(+0.73%)
Apr 26, 2024 103.19 103.26 101.21 102.06 1,405,201 -1.32(-1.28%)
Apr 25, 2024 105.71 106.13 102.10 103.38 2,009,771 -1.72(-1.64%)
Apr 24, 2024 104.31 106.59 101.75 105.10 3,653,693 -3.81(-3.49%)
Apr 23, 2024 108.52 109.29 107.34 108.91 2,072,956 -0.13(-0.12%)
Apr 22, 2024 108.81 109.44 108.04 109.03 1,609,483 +0.23(+0.21%)
Apr 19, 2024 106.23 109.55 105.69 108.81 2,642,304 +2.99(+2.83%)
Apr 18, 2024 104.94 105.95 104.41 105.81 1,350,098 +1.08(+1.03%)
Apr 17, 2024 104.33 104.91 103.76 104.73 2,042,089 +1.46(+1.41%)
Apr 16, 2024 103.32 103.63 102.24 103.27 1,406,058 +0.02(+0.02%)
Apr 15, 2024 104.17 104.90 102.49 103.25 983,910 +0.16(+0.15%)
Apr 12, 2024 104.99 105.56 103.04 103.09 1,546,580 -2.14(-2.03%)
Apr 11, 2024 107.02 107.08 104.87 105.23 1,253,838 -1.71(-1.60%)
Apr 10, 2024 105.71 107.06 105.11 106.94 1,199,894 +0.58(+0.54%)
Apr 09, 2024 105.75 107.01 105.27 106.36 1,244,482 +0.54(+0.51%)
Apr 08, 2024 106.39 106.86 105.41 105.83 1,010,086 -0.34(-0.32%)
Apr 05, 2024 104.62 106.40 104.27 106.16 1,268,741 +1.37(+1.31%)
Apr 04, 2024 103.82 105.81 103.11 104.79 1,495,543 +1.72(+1.67%)
Apr 03, 2024 103.11 103.35 102.06 103.07 1,064,234 -0.15(-0.14%)
Apr 02, 2024 101.66 103.44 101.63 103.22 1,527,489 +1.60(+1.57%)
Apr 01, 2024 102.26 102.73 101.34 101.62 1,079,890 -0.23(-0.22%)
Mar 28, 2024 101.74 102.34 102.33 101.85 1,366,258 +0.10(+0.10%)
Mar 27, 2024 99.90 101.96 99.56 101.75 1,722,945 +2.54(+2.56%)
Mar 26, 2024 99.56 99.58 98.28 99.21 1,161,852 -0.08(-0.08%)
Mar 25, 2024 98.85 99.98 98.70 99.29 1,066,112 +0.72(+0.73%)
Mar 22, 2024 99.75 99.89 97.91 98.57 1,350,235 -0.88(-0.89%)
Mar 21, 2024 97.45 99.71 96.83 99.46 2,088,226 +2.68(+2.77%)
Mar 20, 2024 96.37 97.18 95.90 96.77 1,171,897 -0.35(-0.36%)
Mar 19, 2024 96.26 97.16 95.71 97.12 1,563,403 +1.06(+1.11%)
Mar 18, 2024 94.15 96.40 93.82 96.06 1,831,986 +1.12(+1.18%)
Mar 15, 2024 93.39 95.36 93.39 94.94 6,332,383 +1.34(+1.43%)
Mar 14, 2024 93.89 94.02 92.38 93.60 1,925,453 -0.56(-0.59%)
Mar 13, 2024 93.60 95.21 92.99 94.15 2,443,934 +1.09(+1.17%)
Mar 12, 2024 93.54 93.91 92.61 93.06 1,390,190 -0.14(-0.15%)
Mar 11, 2024 91.66 93.87 91.66 93.20 1,501,440 +1.60(+1.75%)
Mar 08, 2024 91.91 93.13 90.82 91.60 1,232,423 -0.29(-0.31%)
Mar 07, 2024 91.79 92.67 91.23 91.89 1,836,190 +0.61(+0.66%)
Mar 06, 2024 90.85 92.31 90.56 91.28 1,517,202 +0.44(+0.48%)
Mar 05, 2024 89.69 91.90 89.48 90.84 1,662,021 +1.34(+1.50%)
Mar 04, 2024 91.82 92.37 88.76 89.50 2,026,911 -3.00(-3.24%)
Mar 01, 2024 93.80 93.88 92.26 92.50 1,810,865 -1.25(-1.34%)
Feb 29, 2024 93.61 93.88 92.02 93.75 2,316,515 +0.63(+0.67%)
Feb 28, 2024 92.45 93.30 91.76 93.13 1,203,725 +0.62(+0.67%)
Feb 27, 2024 93.01 93.52 92.35 92.51 1,273,823 -0.08(-0.09%)
Feb 26, 2024 93.23 93.23 91.85 92.59 1,079,636 -0.45(-0.48%)
Feb 23, 2024 93.27 94.21 92.99 93.04 1,828,847 -0.58(-0.62%)
Feb 22, 2024 92.03 93.94 91.25 93.62 2,278,033 +1.16(+1.26%)
Feb 21, 2024 91.30 92.57 90.70 92.45 1,855,147 +1.38(+1.52%)
Feb 20, 2024 90.55 91.55 90.23 91.07 2,068,893 -0.01(-0.01%)
Feb 16, 2024 90.02 91.19 89.62 91.08 1,670,395 +1.01(+1.13%)
Feb 15, 2024 88.13 90.10 87.77 90.07 2,401,407 +1.79(+2.03%)
Feb 14, 2024 87.45 88.49 87.28 88.28 1,875,606 +0.88(+1.00%)
Feb 13, 2024 88.60 89.64 87.00 87.40 2,249,374 -2.02(-2.26%)
Feb 12, 2024 87.24 89.75 87.24 89.42 2,296,191 +2.11(+2.42%)
Feb 09, 2024 86.24 87.43 85.61 87.31 2,728,048 +2.01(+2.36%)
Feb 08, 2024 86.81 87.06 84.92 85.30 2,354,022 -1.43(-1.65%)
Feb 07, 2024 86.07 90.02 84.91 86.73 3,660,750 -2.05(-2.31%)
Feb 06, 2024 88.16 89.51 87.99 88.78 2,228,697 +1.02(+1.16%)
Feb 05, 2024 88.46 89.19 87.56 87.77 1,880,373 -1.45(-1.62%)
Feb 02, 2024 88.94 89.71 88.19 89.21 1,390,119 +0.07(+0.08%)
Feb 01, 2024 87.93 89.24 87.78 89.15 1,468,661 +2.28(+2.62%)
Jan 31, 2024 88.55 88.76 86.85 86.87 1,336,193 -2.18(-2.45%)
Jan 30, 2024 87.81 89.26 86.66 89.05 1,736,807 +1.27(+1.45%)
Jan 29, 2024 87.42 87.98 86.77 87.77 1,624,558 +0.70(+0.80%)
Jan 26, 2024 87.76 88.13 86.64 87.07 1,489,381 -0.15(-0.17%)
Jan 25, 2024 88.55 88.97 86.83 87.22 1,539,011 -0.65(-0.74%)
Jan 24, 2024 89.17 89.64 87.61 87.87 1,769,280 -1.06(-1.19%)
Jan 23, 2024 88.04 89.45 87.73 88.93 2,050,682 +1.40(+1.60%)
Jan 22, 2024 89.41 90.91 87.18 87.53 4,399,457 -3.87(-4.23%)
Jan 19, 2024 92.83 92.94 91.33 91.39 1,827,732 -1.40(-1.51%)
Jan 18, 2024 93.08 93.49 91.89 92.79 1,021,074 -0.39(-0.42%)
Jan 17, 2024 93.09 94.20 92.81 93.19 922,409 -0.30(-0.32%)
Jan 16, 2024 92.94 93.67 92.01 93.48 1,360,651 -0.09(-0.09%)
Jan 12, 2024 94.75 95.07 93.45 93.57 1,240,946 -0.42(-0.45%)
Jan 11, 2024 93.37 94.45 93.16 94.00 1,464,541 +0.40(+0.43%)
Jan 10, 2024 94.65 94.65 92.71 93.59 2,252,454 -1.74(-1.82%)
Jan 09, 2024 97.36 97.57 94.77 95.33 1,654,578 -2.46(-2.51%)
Jan 08, 2024 96.06 97.82 94.89 97.78 1,774,776 +1.12(+1.16%)
Jan 05, 2024 97.48 98.47 95.12 96.66 2,082,058 -0.92(-0.94%)
Jan 04, 2024 99.35 99.35 97.10 97.58 1,692,217 -1.30(-1.32%)
Jan 03, 2024 99.79 100.25 98.64 98.88 1,247,791 -1.21(-1.21%)
Jan 02, 2024 99.55 100.72 99.55 100.09 990,342 +0.54(+0.55%)
Dec 29, 2023 100.15 100.15 98.94 99.55 756,329 -0.66(-0.66%)
Dec 28, 2023 101.22 101.28 99.66 100.21 881,932 -0.38(-0.38%)
Dec 27, 2023 100.65 100.90 100.14 100.59 674,710 -0.47(-0.47%)
Dec 26, 2023 100.50 101.72 99.89 101.07 491,745 +0.84(+0.84%)
Dec 22, 2023 99.83 101.32 99.42 100.23 751,481 +0.40(+0.41%)
Dec 21, 2023 100.18 100.53 98.77 99.83 1,480,783 -0.34(-0.34%)
Dec 20, 2023 103.05 103.05 100.09 100.17 1,141,191 -3.64(-3.51%)
Dec 19, 2023 103.22 104.09 102.49 103.81 1,516,890 +1.52(+1.48%)
Dec 18, 2023 103.67 103.72 101.76 102.29 1,973,823 -1.03(-1.00%)
Dec 15, 2023 103.85 104.31 102.34 103.33 2,775,771 -0.52(-0.50%)
Dec 14, 2023 104.53 105.40 103.16 103.85 1,521,293 +0.18(+0.17%)
Dec 13, 2023 101.98 103.90 99.47 103.67 1,638,836 +0.74(+0.72%)
Dec 12, 2023 104.12 104.12 102.37 102.93 1,118,784 -0.61(-0.59%)
Dec 11, 2023 103.17 104.05 102.17 103.54 971,528 +0.49(+0.48%)
Dec 08, 2023 102.77 103.95 102.38 103.05 710,748 +0.39(+0.38%)
Dec 07, 2023 102.42 103.88 101.37 102.66 1,207,774 -0.11(-0.11%)
Dec 06, 2023 104.46 105.02 102.29 102.76 1,228,337 -1.86(-1.78%)
Dec 05, 2023 106.13 106.13 104.61 104.63 1,076,106 -1.62(-1.52%)
Dec 04, 2023 106.95 108.39 105.67 106.25 1,242,583 -1.45(-1.35%)
Dec 01, 2023 108.11 108.90 107.43 107.69 1,049,231 -0.65(-0.60%)
Nov 30, 2023 106.50 108.38 105.56 108.34 1,775,734 +1.75(+1.64%)
Nov 29, 2023 106.60 107.34 106.17 106.60 612,226 -0.31(-0.29%)
Nov 28, 2023 106.40 107.49 105.96 106.91 712,987 +0.86(+0.81%)
Nov 27, 2023 106.50 107.24 105.80 106.05 914,133 -0.46(-0.43%)
Nov 24, 2023 108.28 108.36 106.31 106.51 372,140 -1.51(-1.40%)
Nov 22, 2023 106.43 108.17 105.56 108.02 1,052,245 +1.32(+1.24%)
Nov 21, 2023 106.21 106.86 105.60 106.70 851,291 +0.49(+0.46%)
Nov 20, 2023 105.94 106.91 104.61 106.21 968,467 +0.89(+0.84%)
Nov 17, 2023 104.94 105.60 104.43 105.32 741,218 +0.86(+0.82%)
Nov 16, 2023 104.53 104.55 103.71 104.46 1,117,968 -0.20(-0.19%)
Nov 15, 2023 104.08 105.79 103.98 104.66 1,062,251 +0.58(+0.56%)
Nov 14, 2023 103.02 104.56 102.85 104.08 803,340 +2.08(+2.04%)
Nov 13, 2023 102.09 102.59 100.88 102.00 957,897 -0.44(-0.43%)
Nov 10, 2023 101.78 102.74 101.27 102.44 820,835 +0.65(+0.64%)
Nov 09, 2023 102.55 102.70 100.49 101.79 1,231,067 +1.09(+1.08%)
Nov 08, 2023 101.95 103.02 100.07 100.70 1,166,011 -1.82(-1.78%)
Nov 07, 2023 102.83 103.05 101.51 102.53 690,815 -0.78(-0.76%)
Nov 06, 2023 103.96 104.07 102.61 103.31 809,161 -0.63(-0.60%)
Nov 03, 2023 104.16 105.27 103.89 103.94 873,002 +0.58(+0.56%)
Nov 02, 2023 103.82 104.93 102.78 103.36 1,078,440 -0.58(-0.56%)
Nov 01, 2023 104.46 105.12 103.24 103.94 921,139 +0.08(+0.08%)
Oct 31, 2023 104.48 104.84 103.08 103.86 1,063,886 -0.47(-0.45%)
Oct 30, 2023 104.20 105.14 103.13 104.33 993,728 +1.02(+0.99%)
Oct 27, 2023 103.76 104.54 102.23 103.31 1,028,257 -0.94(-0.90%)
Oct 26, 2023 102.89 106.11 101.76 104.25 1,914,405 +4.12(+4.11%)
Oct 25, 2023 98.98 100.54 98.34 100.14 1,270,195 +1.43(+1.45%)
Oct 24, 2023 99.67 100.06 97.63 98.71 1,055,523 -0.71(-0.71%)
Oct 23, 2023 99.68 100.33 98.61 99.41 1,222,816 -0.16(-0.16%)
Oct 20, 2023 101.57 102.39 99.55 99.57 1,329,343 -2.01(-1.98%)
Oct 19, 2023 103.23 103.30 101.17 101.58 939,342 -1.63(-1.58%)
Oct 18, 2023 102.86 105.55 102.61 103.20 1,258,156 +0.19(+0.18%)
Oct 17, 2023 100.61 103.19 100.61 103.02 870,031 +1.75(+1.73%)
Oct 16, 2023 100.95 101.66 99.50 101.26 1,079,663 +1.14(+1.14%)
Oct 13, 2023 99.73 100.70 98.79 100.13 1,177,426 +0.87(+0.88%)
Oct 12, 2023 100.10 100.15 97.14 99.25 1,492,836 -0.70(-0.70%)
Oct 11, 2023 102.73 103.21 98.54 99.95 2,396,236 -2.45(-2.39%)
Oct 10, 2023 104.03 104.80 102.27 102.40 1,497,623 -0.98(-0.95%)
Oct 09, 2023 101.46 104.17 101.46 103.38 1,308,217 +2.32(+2.30%)
Oct 06, 2023 101.42 101.49 99.04 101.06 1,323,171 -0.71(-0.69%)
Oct 05, 2023 102.22 103.20 101.62 101.76 1,201,901 -0.67(-0.65%)
Oct 04, 2023 103.27 103.75 101.89 102.43 1,104,907 -1.19(-1.14%)
Oct 03, 2023 103.89 104.99 102.62 103.62 1,424,386 -0.94(-0.90%)
Oct 02, 2023 105.68 105.86 103.46 104.56 1,333,501 -1.53(-1.44%)
Sep 29, 2023 107.96 108.40 105.80 106.09 1,592,652 -2.31(-2.13%)
Sep 28, 2023 107.53 108.90 107.53 108.40 1,004,478 +1.02(+0.95%)
Sep 27, 2023 107.13 107.84 106.51 107.38 1,167,481 +0.60(+0.56%)
Sep 26, 2023 107.82 108.91 106.41 106.78 1,222,578 -1.70(-1.56%)
Sep 25, 2023 107.80 108.59 107.94 108.48 1,031,014 +0.28(+0.26%)
Sep 22, 2023 110.63 110.79 108.04 108.19 1,087,636 -2.77(-2.50%)
Sep 21, 2023 110.29 111.96 109.98 110.97 1,047,743 +0.63(+0.57%)
Sep 20, 2023 111.36 112.32 110.29 110.34 660,950 -0.27(-0.25%)
Sep 19, 2023 111.60 112.14 110.56 110.61 967,254 -1.04(-0.93%)
Sep 18, 2023 111.00 111.94 110.82 111.65 982,698 +1.49(+1.35%)
Sep 15, 2023 112.41 112.70 109.70 110.16 1,940,950 -2.83(-2.51%)
Sep 14, 2023 111.43 113.52 111.19 113.00 852,598 +2.11(+1.90%)
Sep 13, 2023 112.10 112.39 109.83 110.89 1,217,641 -1.23(-1.10%)
Sep 12, 2023 112.57 113.00 111.91 112.12 950,023 -0.45(-0.40%)
Sep 11, 2023 110.95 112.88 110.95 112.57 1,090,116 +2.44(+2.22%)
Sep 08, 2023 110.43 111.33 109.79 110.13 929,694 -0.08(-0.07%)
Sep 07, 2023 108.62 110.32 108.49 110.21 1,372,996 +1.62(+1.49%)
Sep 06, 2023 110.79 111.29 108.03 108.59 1,085,901 -2.23(-2.02%)
Sep 05, 2023 112.70 112.82 110.73 110.83 810,259 -1.89(-1.68%)
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.