UK markets closed

Bunge Limited (BG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.85+3.46 (+4.10%)
As of 01:55PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202285.4988.4085.4387.8587.85642,459
03 Oct 202283.4484.6282.7884.3984.391,010,900
30 Sept 202283.2183.4382.0582.5782.571,051,500
29 Sept 202283.3683.4380.4182.2482.241,044,700
28 Sept 202282.5784.3382.2683.9083.901,161,000
27 Sept 202283.0884.9281.8082.2182.211,166,700
26 Sept 202282.3784.3981.2981.9281.921,372,400
23 Sept 202286.2086.5382.6183.1983.191,334,600
22 Sept 202290.2690.8588.1388.3088.30967,600
21 Sept 202291.8292.3089.5089.5089.50852,500
20 Sept 202290.8090.8088.8290.2190.21872,200
19 Sept 202288.3791.3188.2291.2591.25911,400
16 Sept 202290.9190.9288.6289.4589.451,605,400
15 Sept 202292.0992.5690.8991.2091.20922,200
14 Sept 202293.1193.3291.3792.2092.20909,000
13 Sept 202293.6396.1792.4792.9492.941,000,300
12 Sept 202297.4298.0994.4394.9194.911,235,100
09 Sept 202297.8998.0995.7296.8996.891,174,200
08 Sept 202295.0096.9594.6596.8796.87881,400
07 Sept 202293.3396.1692.7595.5795.571,327,900
06 Sept 202299.59100.2393.6994.1094.101,435,200
02 Sept 202299.16101.1598.9599.0199.011,134,400
01 Sept 202298.3498.9897.0398.0798.07891,900
31 Aug 202299.20100.4898.2699.1799.171,799,300
30 Aug 2022103.56104.1599.5099.8899.881,486,500
29 Aug 2022101.60104.54101.36103.80103.801,116,300
26 Aug 2022102.63103.52101.19102.32102.32921,000
25 Aug 2022101.91102.95101.42102.94102.94838,600
24 Aug 2022101.53103.00100.59101.33101.33993,200
23 Aug 202299.69102.7599.69101.91101.911,661,000
22 Aug 202298.6999.4097.9199.3099.30930,600
19 Aug 2022100.00100.8599.55100.02100.021,390,200
18 Aug 202299.97101.2399.67100.69100.691,448,000
18 Aug 20220.625 Dividend
17 Aug 202299.03100.1398.51100.1099.47906,700
16 Aug 2022100.25100.9698.7899.5298.901,767,300
15 Aug 202299.42100.7197.82100.3599.721,010,900
12 Aug 2022100.08101.2899.36101.24100.611,034,200
11 Aug 202298.7999.7998.2898.5997.97853,700
10 Aug 202297.9698.6096.8597.8597.241,115,000
09 Aug 202297.0698.9096.7297.3896.771,044,700
08 Aug 202296.8897.7896.0796.2995.691,147,900
05 Aug 202294.6597.3694.5696.7596.151,351,300
04 Aug 202294.5696.5693.9795.0594.461,524,400
03 Aug 202292.8495.3092.4395.0594.462,167,300
02 Aug 202293.5494.3092.5192.9492.361,529,500
01 Aug 202292.4794.6892.0493.8493.251,701,900
29 Jul 202289.6792.6089.4092.3391.751,682,600
28 Jul 202290.1491.2388.8689.3288.762,134,700
27 Jul 202290.7092.8388.4191.5290.953,247,800
26 Jul 202295.5297.2094.2395.3394.731,765,200
25 Jul 202292.4594.9691.9994.2093.611,292,300
22 Jul 202291.4692.9490.5491.0290.45876,600
21 Jul 202290.9192.5390.6591.5991.021,367,700
20 Jul 202289.2991.9789.1691.8991.321,605,100
19 Jul 202288.1290.1587.9190.0089.441,299,000
18 Jul 202287.4889.5087.4487.7187.161,183,500
15 Jul 202286.5086.6784.9386.4185.87863,900
14 Jul 202285.1885.7684.0485.6385.101,091,100
13 Jul 202286.8488.3386.6987.1186.57998,000
12 Jul 202285.8889.3185.6187.5987.041,421,200
11 Jul 202287.0688.4686.6387.1386.59959,100
08 Jul 202289.4789.9587.5687.7087.15953,300
07 Jul 202288.5290.5287.3888.7588.201,957,200
06 Jul 202287.0187.3583.7885.8585.312,323,900
05 Jul 202288.7989.7685.4886.6286.081,450,500
01 Jul 202290.5891.4488.0890.9590.381,287,000
30 Jun 202291.4292.2390.4190.6990.121,729,800
29 Jun 202290.9092.1889.7091.4890.911,339,000
28 Jun 202292.2194.3690.0290.7190.141,218,600
27 Jun 202289.2591.4187.9290.9290.351,973,400
24 Jun 202287.4489.3985.5088.3987.843,142,300
23 Jun 202292.4692.5986.0587.3986.843,119,200
22 Jun 202296.6996.7792.9293.0692.482,220,300
21 Jun 202298.1099.2897.4698.7198.091,872,200
17 Jun 2022100.11100.4396.0897.6096.993,743,800
16 Jun 2022101.67102.5499.93100.2499.611,620,800
15 Jun 2022104.82105.66102.89103.92103.271,229,400
14 Jun 2022103.14104.42102.55104.35103.701,328,900
13 Jun 2022104.51105.68102.23102.44101.801,315,800
10 Jun 2022108.81109.78106.91106.96106.291,167,600
09 Jun 2022112.81113.42110.16110.19109.50933,700
08 Jun 2022112.13113.65111.79112.53111.831,044,400
07 Jun 2022111.00113.32110.70112.81112.111,398,500
06 Jun 2022113.85113.85111.49111.90111.201,492,500
03 Jun 2022114.56114.81112.15112.99112.281,473,500
02 Jun 2022113.50116.33112.82115.20114.481,341,900
01 Jun 2022118.67118.99112.28114.10113.391,730,100
31 May 2022116.40118.64115.65118.32117.582,564,000
27 May 2022114.75114.87112.69114.72114.001,279,800
26 May 2022116.12116.43113.87114.93114.211,013,800
25 May 2022115.40116.79114.32115.73115.011,165,400
24 May 2022112.86115.54112.07115.46114.742,011,000
23 May 2022110.41114.37109.67113.44112.731,204,500
20 May 2022110.50112.33107.08109.38108.701,283,800
19 May 2022110.00111.58107.65110.35109.661,609,500
18 May 2022115.22115.92110.63111.29110.601,240,200
18 May 20220.525 Dividend
17 May 2022114.50117.52112.79116.49115.241,455,400
16 May 2022110.45112.80110.38112.57111.361,460,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...