UK markets closed

Bunge Limited (BG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.13-1.72 (-1.52%)
As of 01:35PM EDT. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024112.35112.92110.84111.13111.13250,108
22 Jul 2024112.46113.15111.83112.85112.85788,300
19 Jul 2024112.34112.69110.61111.92111.921,068,900
18 Jul 2024111.45112.86111.03112.22112.22851,100
17 Jul 2024111.70113.22110.83112.11112.111,114,700
16 Jul 2024109.98111.56109.42111.39111.39836,200
15 Jul 2024111.12111.66109.13110.33110.331,081,200
12 Jul 2024111.72112.14110.22111.10111.101,228,200
11 Jul 2024111.38112.38109.21110.50110.501,219,200
10 Jul 2024110.46111.43109.67111.19111.19828,200
09 Jul 2024110.15111.97109.85109.95109.951,124,200
08 Jul 2024108.72111.57108.69110.39110.391,253,900
05 Jul 2024108.76109.83107.27108.59108.591,778,500
03 Jul 2024110.43111.58109.35109.39109.39745,800
02 Jul 2024107.32110.84107.14110.38110.381,683,000
01 Jul 2024107.55108.24106.78107.32107.32737,100
28 Jun 2024108.04108.45105.30106.77106.771,969,000
27 Jun 2024107.80108.11106.86107.64107.64813,300
26 Jun 2024106.54108.50106.43107.19107.191,097,700
25 Jun 2024108.09108.09106.50106.74106.741,067,900
24 Jun 2024105.45108.32105.16108.17108.171,287,300
21 Jun 2024103.98105.90103.51105.87105.874,205,700
20 Jun 2024103.53104.98102.65103.34103.341,678,400
18 Jun 2024102.54103.22101.46102.44102.441,139,700
17 Jun 2024102.30103.74101.76102.98102.981,028,400
14 Jun 2024102.62103.13102.24102.83102.83760,700
13 Jun 2024104.54105.00102.62103.14103.141,368,000
12 Jun 2024106.26106.69105.17105.41105.41914,700
11 Jun 2024105.21106.05103.82105.92105.921,030,400
10 Jun 2024104.43106.11103.52105.75105.751,262,000
07 Jun 2024104.77105.40103.75104.13104.131,084,900
06 Jun 2024103.96105.88103.04105.12105.121,208,300
05 Jun 2024106.74107.19102.37103.72103.721,773,800
04 Jun 2024107.77108.04106.54106.80106.801,386,100
03 Jun 2024107.09108.58106.70108.31108.311,227,800
31 May 2024105.23107.90105.14107.59107.592,330,200
30 May 2024106.35106.88104.63105.14105.141,247,600
29 May 2024106.08106.72105.36106.17106.171,758,700
28 May 2024103.80106.55103.52106.42106.421,695,100
24 May 2024102.81104.19102.69103.77103.77933,100
23 May 2024102.80104.49102.28102.37102.371,417,400
22 May 2024102.73103.68102.36103.13103.13778,100
21 May 2024102.25104.33102.25103.31103.31707,100
20 May 2024103.09103.45102.05102.28102.28743,400
17 May 2024104.01104.01102.41103.09103.09701,300
17 May 20240.68 Dividend
16 May 2024102.41105.06102.27104.23103.551,433,100
15 May 2024103.44104.00101.40101.74101.081,593,000
14 May 2024107.84107.98103.38103.44102.771,995,800
13 May 2024106.54108.03106.27107.61106.911,545,100
10 May 2024105.88106.13103.99106.03105.341,169,000
09 May 2024105.58106.31104.66105.39104.701,212,400
08 May 2024103.86105.92103.86105.36104.671,056,900
07 May 2024102.96104.82102.81104.35103.671,025,600
06 May 2024100.74102.31100.74102.26101.59685,000
03 May 2024101.40101.90100.30101.15100.49995,500
02 May 2024101.64102.10100.68101.36100.701,001,400
01 May 2024101.61102.93100.89100.95100.291,579,300
30 Apr 2024103.29103.29100.70101.76101.101,476,700
29 Apr 2024102.85103.56102.01103.48102.801,246,200
26 Apr 2024103.87103.94101.88102.73102.061,396,000
25 Apr 2024106.40106.83102.77104.06103.381,996,600
24 Apr 2024105.00107.29102.42105.79105.103,629,800
23 Apr 2024109.23110.01108.05109.62108.902,059,600
22 Apr 2024109.52110.16108.75109.75109.031,599,000
19 Apr 2024106.93110.27106.38109.52108.812,625,000
18 Apr 2024105.63106.65105.10106.51105.821,341,300
17 Apr 2024105.01105.60104.44105.42104.732,028,800
16 Apr 2024104.00104.31102.91103.95103.271,396,900
15 Apr 2024104.85105.59103.17103.93103.25977,500
12 Apr 2024105.68106.25103.72103.77103.091,536,500
11 Apr 2024107.72107.78105.56105.92105.231,245,700
10 Apr 2024106.40107.76105.80107.64106.941,191,900
09 Apr 2024106.44107.71105.96107.06106.361,236,400
08 Apr 2024107.09107.56106.11106.52105.831,003,500
05 Apr 2024105.31107.10104.95106.86106.161,260,500
04 Apr 2024104.50106.51103.79105.48104.791,485,800
03 Apr 2024103.79104.03102.73103.75103.071,057,300
02 Apr 2024102.33104.12102.30103.90103.221,517,500
01 Apr 2024102.93103.41102.01102.29101.621,072,800
28 Mar 2024102.41103.67102.36102.52101.851,357,300
27 Mar 2024100.56102.63100.21102.42101.751,711,700
26 Mar 2024100.21100.2398.9399.8699.211,154,300
25 Mar 202499.50100.6499.3599.9499.291,059,200
22 Mar 2024100.40100.5598.5599.2298.571,341,400
21 Mar 202498.09100.3697.47100.1199.462,074,800
20 Mar 202497.0097.8296.5397.4196.771,164,300
19 Mar 202496.8997.8096.3497.7697.121,553,400
18 Mar 202494.7797.0394.4496.6996.061,820,000
15 Mar 202494.0095.9994.0095.5694.946,291,100
14 Mar 202494.5194.6492.9994.2193.601,912,900
13 Mar 202494.2195.8493.6094.7794.152,428,000
12 Mar 202494.1594.5393.2293.6793.061,381,100
11 Mar 202492.2694.4992.2093.8193.201,491,600
08 Mar 202492.5193.7491.4292.2091.601,224,400
07 Mar 202492.3993.2891.8392.4991.891,824,200
06 Mar 202491.4592.9291.1591.8891.281,507,300
05 Mar 202490.2892.5090.0791.4490.841,651,200
04 Mar 202492.4292.9889.3490.0989.502,013,800
01 Mar 202494.4294.5092.8793.1192.501,798,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...