UK Markets closed

Bunge Limited (BG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.60-2.15 (-2.16%)
At close: 04:00PM EST
98.01 +0.41 (+0.42%)
After hours: 06:43PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023100.00100.2697.5697.6097.60887,300
26 Jan 202397.4399.8896.0199.7599.751,283,100
25 Jan 202395.7196.9094.3996.8896.881,112,800
24 Jan 202394.9896.9394.4596.5796.57964,200
23 Jan 202397.0097.3594.4095.6595.651,373,200
20 Jan 202398.90100.1396.1897.4397.431,118,400
19 Jan 202397.7599.6997.4298.3998.39742,300
18 Jan 2023101.05102.3197.7697.8997.89904,000
17 Jan 2023100.97102.39100.63101.20101.20730,100
13 Jan 2023100.54100.8199.58100.42100.42595,900
12 Jan 202398.71101.2598.06100.54100.54990,400
11 Jan 202398.7099.0097.7398.4698.46569,800
10 Jan 202398.7699.2796.4897.5197.51907,700
09 Jan 202396.5999.1996.0098.0498.041,245,200
06 Jan 202394.3797.0194.2196.6296.62958,200
05 Jan 202395.6395.7391.7593.1893.181,409,700
04 Jan 202395.4796.2493.3495.0095.001,384,200
03 Jan 202399.95100.0095.3495.5795.57876,700
30 Dec 202299.54100.0198.8299.7799.77597,000
29 Dec 202299.63101.2299.6399.7999.79691,100
28 Dec 2022100.66101.1698.8999.5099.50707,700
27 Dec 202299.27100.8099.27100.58100.58623,800
23 Dec 202297.4699.1197.2098.9698.96459,700
22 Dec 202297.7297.7295.4997.1197.11545,400
21 Dec 202297.0698.5596.5497.7997.79911,500
20 Dec 202295.9297.3695.5696.4796.471,096,800
19 Dec 202296.6897.8895.1996.1996.19807,500
16 Dec 202295.9797.4994.5096.0896.081,638,500
15 Dec 202295.2596.8095.1696.7596.751,105,200
14 Dec 202296.1197.0195.0096.2396.231,346,900
13 Dec 202296.9097.1594.4694.4794.471,036,000
12 Dec 202295.7195.7194.3195.4795.47729,200
09 Dec 202296.4096.8995.3495.5195.51791,700
08 Dec 202296.5897.0095.2096.3696.361,148,400
07 Dec 202295.3897.9195.1795.5195.511,196,400
06 Dec 202293.0095.8192.9095.4795.471,608,400
05 Dec 202293.6194.3792.4593.3293.321,540,700
02 Dec 202298.4298.9294.0794.8394.832,621,100
01 Dec 2022103.59104.5496.1698.9498.942,660,500
30 Nov 2022105.81106.20102.55104.84104.842,051,500
29 Nov 2022103.23105.60103.23104.16104.161,306,400
28 Nov 2022100.91102.38100.22102.38102.38941,600
25 Nov 2022101.82103.13101.53101.78101.78544,700
23 Nov 2022101.51102.17100.82101.18101.18588,200
22 Nov 2022101.89102.8299.58101.58101.581,744,400
21 Nov 2022100.24102.0798.19101.28101.281,458,200
18 Nov 2022100.34101.2999.57100.70100.70812,600
17 Nov 202297.7899.5997.5099.4999.491,051,400
16 Nov 202299.7499.9298.5299.4199.41881,900
15 Nov 202299.52100.5097.3099.7699.761,582,400
14 Nov 2022100.94101.9998.7698.8698.861,340,000
11 Nov 2022103.00103.6999.89101.51101.511,003,700
10 Nov 2022102.76104.20100.82102.19102.191,496,000
09 Nov 2022103.07104.0299.5599.9399.931,799,900
08 Nov 2022103.40105.76102.96104.56104.561,958,300
07 Nov 202299.55103.2899.55103.21103.211,721,700
04 Nov 2022100.64101.4098.3199.5399.53840,700
03 Nov 202297.4699.5796.6598.7398.73960,400
02 Nov 202298.34101.6498.2199.1899.181,521,200
01 Nov 202299.39100.9598.3499.7799.771,023,400
31 Oct 202297.20100.2297.2098.7098.701,471,800
28 Oct 202297.7998.6395.7596.7696.761,124,000
27 Oct 202299.23102.7997.7997.8697.861,840,500
26 Oct 202298.0099.7295.0498.4198.412,825,100
25 Oct 202291.2592.2889.6791.9791.971,822,200
24 Oct 202290.8591.3790.4491.1191.111,123,200
21 Oct 202289.5591.3488.9390.8090.80853,300
20 Oct 202291.1591.7389.8289.8389.831,186,200
19 Oct 202289.0090.8388.6890.6090.601,241,100
18 Oct 202288.9089.6288.0389.3089.301,207,000
17 Oct 202286.5888.7286.5887.8487.841,061,000
14 Oct 202290.5191.5584.6184.9984.991,297,500
13 Oct 202286.9890.8685.2190.3590.351,136,200
12 Oct 202286.5588.3383.6887.6087.601,943,700
11 Oct 202285.7087.7584.3686.2086.201,044,600
10 Oct 202286.2587.5286.1786.6086.60954,100
07 Oct 202285.9786.4684.6485.5285.52879,600
06 Oct 202286.9087.8986.1886.2586.251,325,400
05 Oct 202287.4688.3386.5987.7487.74857,800
04 Oct 202285.4988.4085.4388.1388.131,300,400
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 202290.9190.9288.6289.4589.451,630,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...