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

Bunge Limited (NY: BG )

102.71 -0.84 (-0.81%)
Streaming Delayed Price Updated: 2:00 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 (%)
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%)
Sep 01, 2023 112.98 113.34 111.94 112.72 930,570 +0.69(+0.61%)
Aug 31, 2023 112.13 112.75 111.71 112.03 992,603 -0.18(-0.16%)
Aug 30, 2023 111.48 112.85 111.48 112.21 815,106 +0.61(+0.54%)
Aug 29, 2023 111.57 112.09 110.85 111.60 845,367 +0.31(+0.28%)
Aug 28, 2023 110.84 111.98 110.84 111.29 740,477 +0.83(+0.75%)
Aug 25, 2023 110.49 111.26 109.45 110.46 870,744 +0.61(+0.55%)
Aug 24, 2023 109.84 110.59 109.43 109.85 800,185 -0.03(-0.03%)
Aug 23, 2023 109.13 110.39 108.88 109.88 1,107,310 +0.72(+0.65%)
Aug 22, 2023 111.20 111.52 109.08 109.16 1,070,242 -1.57(-1.42%)
Aug 21, 2023 110.38 111.36 110.15 110.73 912,465 +0.45(+0.41%)
Aug 18, 2023 107.97 110.43 107.71 110.28 1,020,109 +1.43(+1.31%)
Aug 17, 2023 109.05 110.30 108.50 108.85 1,160,853 +0.46(+0.43%)
Aug 16, 2023 108.63 109.45 108.06 108.39 962,190 -0.33(-0.30%)
Aug 15, 2023 109.49 110.55 108.60 108.72 1,168,627 -1.25(-1.13%)
Aug 14, 2023 109.06 110.07 108.35 109.96 987,789 +0.63(+0.58%)
Aug 11, 2023 109.23 110.79 108.97 109.33 869,721 +0.09(+0.08%)
Aug 10, 2023 109.86 110.87 108.47 109.24 1,200,313 -0.55(-0.50%)
Aug 09, 2023 111.25 111.80 109.71 109.79 1,012,284 -1.35(-1.22%)
Aug 08, 2023 111.54 111.84 110.19 111.14 1,949,299 -1.84(-1.63%)
Aug 07, 2023 112.03 113.58 111.75 112.98 1,578,250 +1.24(+1.11%)
Aug 04, 2023 111.95 112.94 111.52 111.75 1,709,127 +0.31(+0.28%)
Aug 03, 2023 109.70 113.01 109.29 111.44 1,724,870 +1.46(+1.33%)
Aug 02, 2023 107.16 113.00 107.06 109.97 3,019,990 +4.35(+4.12%)
Aug 01, 2023 104.89 106.19 104.36 105.62 1,433,654 -0.24(-0.23%)
Jul 31, 2023 107.04 107.04 104.88 105.86 1,428,699 +0.30(+0.29%)
Jul 28, 2023 106.19 106.24 104.92 105.56 792,324 +0.50(+0.47%)
Jul 27, 2023 106.56 106.72 105.03 105.06 965,162 -0.88(-0.83%)
Jul 26, 2023 104.45 106.43 104.44 105.94 952,427 +0.73(+0.69%)
Jul 25, 2023 103.71 106.16 103.34 105.21 1,453,956 +1.87(+1.81%)
Jul 24, 2023 102.61 103.95 102.61 103.34 718,332 +1.21(+1.18%)
Jul 21, 2023 103.30 103.70 101.65 102.13 931,055 -0.73(-0.71%)
Jul 20, 2023 102.23 103.25 101.78 102.86 1,272,394 +1.62(+1.60%)
Jul 19, 2023 100.66 101.51 99.75 101.25 1,137,164 +0.93(+0.92%)
Jul 18, 2023 99.34 101.79 98.81 100.32 1,282,273 +1.24(+1.25%)
Jul 17, 2023 98.04 99.49 97.67 99.08 1,210,139 +1.99(+2.05%)
Jul 14, 2023 98.22 98.49 96.22 97.10 642,592 -0.86(-0.88%)
Jul 13, 2023 98.13 98.42 96.82 97.95 883,490 -0.11(-0.11%)
Jul 12, 2023 100.25 100.44 97.84 98.06 1,005,283 -1.41(-1.42%)
Jul 11, 2023 98.65 100.00 98.18 99.47 1,136,028 +1.88(+1.93%)
Jul 10, 2023 98.41 100.19 97.45 97.59 1,432,051 -0.79(-0.80%)
Jul 07, 2023 95.67 99.13 95.65 98.38 2,144,177 +2.63(+2.75%)
Jul 06, 2023 94.87 96.16 94.47 95.75 1,425,926 -0.17(-0.17%)
Jul 05, 2023 94.01 96.04 93.71 95.92 1,536,037 +1.31(+1.38%)
Jul 03, 2023 92.42 94.83 92.19 94.61 853,062 +2.70(+2.94%)
Jun 30, 2023 90.90 92.67 89.74 91.91 1,444,317 +1.50(+1.66%)
Jun 29, 2023 89.45 91.41 89.05 90.41 940,813 +0.97(+1.09%)
Jun 28, 2023 89.24 89.45 87.36 89.44 1,571,083 -0.58(-0.65%)
Jun 27, 2023 90.66 90.91 89.00 90.02 1,200,180 -0.46(-0.51%)
Jun 26, 2023 91.81 92.27 90.24 90.48 1,249,063 -1.13(-1.23%)
Jun 23, 2023 90.30 92.19 90.16 91.61 1,802,122 +0.75(+0.83%)
Jun 22, 2023 90.18 91.37 88.71 90.86 1,267,204 +1.41(+1.58%)
Jun 21, 2023 90.54 90.87 89.32 89.45 2,063,148 -1.65(-1.81%)
Jun 20, 2023 94.01 94.01 90.25 91.09 1,656,269 -2.84(-3.03%)
Jun 16, 2023 92.67 94.72 91.39 93.94 2,878,326 +2.17(+2.37%)
Jun 15, 2023 92.95 93.54 91.63 91.77 1,847,445 +4.50(+5.15%)
May 08, 2023 87.75 88.38 87.24 87.27 1,220,037 -0.33(-0.38%)
May 05, 2023 87.50 88.38 86.86 87.60 1,023,749 +1.16(+1.34%)
May 04, 2023 87.36 89.27 86.06 86.44 1,120,831 -1.39(-1.59%)
May 03, 2023 91.91 91.94 87.10 87.83 1,738,425 -0.35(-0.39%)
May 02, 2023 88.94 89.15 86.70 88.18 1,267,681 -1.34(-1.50%)
May 01, 2023 90.68 91.09 89.45 89.53 866,503 -1.03(-1.13%)
Apr 28, 2023 89.12 90.71 88.69 90.55 716,608 +0.88(+0.98%)
Apr 27, 2023 88.94 90.02 88.33 89.67 846,782 +0.64(+0.72%)
Apr 26, 2023 88.05 90.18 88.05 89.03 1,151,647 +0.63(+0.71%)
Apr 25, 2023 91.24 91.24 87.75 88.40 1,841,212 -3.73(-4.05%)
Apr 24, 2023 92.09 92.57 91.30 92.14 888,330 +0.14(+0.15%)
Apr 21, 2023 93.53 93.53 91.51 92.00 739,086 -1.25(-1.34%)
Apr 20, 2023 92.42 93.83 92.11 93.25 825,795 -0.35(-0.37%)
Apr 19, 2023 94.67 94.68 92.97 93.60 802,357 -1.02(-1.07%)
Apr 18, 2023 92.92 94.69 92.60 94.61 983,224 +1.98(+2.14%)
Apr 17, 2023 91.50 92.64 90.65 92.63 1,025,891 +1.31(+1.43%)
Apr 14, 2023 90.82 91.61 90.16 91.32 1,054,051 +1.06(+1.18%)
Apr 13, 2023 91.19 91.32 89.94 90.26 1,393,161 -1.19(-1.30%)
Apr 12, 2023 92.15 92.71 91.17 91.45 1,132,911 -0.67(-0.72%)
Apr 11, 2023 91.44 93.00 91.24 92.12 1,052,115 +1.02(+1.12%)
Apr 10, 2023 89.72 91.14 89.51 91.10 869,424 +1.65(+1.85%)
Apr 06, 2023 89.09 89.83 87.45 89.45 1,579,924 +0.21(+0.24%)
Apr 05, 2023 90.99 91.06 88.79 89.23 1,834,502 -2.20(-2.40%)
Apr 04, 2023 93.88 93.88 90.87 91.43 1,624,568 -2.08(-2.22%)
Apr 03, 2023 93.04 94.79 92.46 93.51 1,103,708 +1.10(+1.19%)
Mar 31, 2023 92.86 93.67 91.83 92.41 1,333,778 +0.17(+0.19%)
Mar 30, 2023 94.70 94.81 91.66 92.23 1,382,459 -1.61(-1.71%)
Mar 29, 2023 94.56 94.66 93.31 93.84 1,478,605 +0.39(+0.41%)
Mar 28, 2023 92.57 94.18 92.32 93.45 1,363,384 +0.74(+0.80%)
Mar 27, 2023 91.80 93.47 91.32 92.71 1,366,561 +1.84(+2.02%)
Mar 24, 2023 89.96 91.33 88.57 90.87 1,417,075 +0.38(+0.42%)
Mar 23, 2023 92.80 94.46 89.88 90.49 1,605,194 -2.03(-2.20%)
Mar 22, 2023 94.42 95.00 92.45 92.52 1,134,607 -1.51(-1.60%)
Mar 21, 2023 93.18 94.06 91.71 94.03 1,677,798 +2.09(+2.27%)
Mar 20, 2023 89.49 93.21 89.44 91.94 2,578,300 +2.83(+3.18%)
Mar 17, 2023 93.21 93.78 88.97 89.11 4,007,370 -4.46(-4.77%)
Mar 16, 2023 92.00 94.88 92.00 93.57 2,295,107 -0.07(-0.07%)
Mar 15, 2023 98.45 98.68 92.41 93.64 7,191,540 -7.58(-7.48%)
Mar 14, 2023 97.45 103.50 96.70 101.21 41,277,624 +12.80(+14.48%)
Mar 13, 2023 88.04 88.65 86.14 88.41 1,817,725 -1.12(-1.25%)
Mar 10, 2023 91.65 91.76 89.13 89.53 1,075,737 -2.28(-2.49%)
Mar 09, 2023 93.69 94.55 91.79 91.82 1,050,567 -1.85(-1.97%)
Mar 08, 2023 94.01 94.33 92.93 93.67 652,118 -0.35(-0.37%)
Mar 07, 2023 94.03 94.62 93.05 94.01 914,322 -0.85(-0.90%)
Mar 06, 2023 95.28 95.52 94.33 94.87 1,018,427 -0.69(-0.72%)
Mar 03, 2023 94.06 95.84 93.77 95.55 1,088,225 +1.17(+1.24%)
Mar 02, 2023 91.95 95.03 91.57 94.38 885,401 +2.31(+2.51%)
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.