UK markets close in 27 minutes

Bunge Limited (BG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.06-1.19 (-1.10%)
As of 11:03AM EDT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 2023107.84107.88106.24107.06107.06209,487
29 Sept 2023110.16110.61107.96108.25108.251,560,600
28 Sept 2023109.72111.12109.72110.61110.61984,900
27 Sept 2023109.32110.04108.68109.57109.571,144,100
26 Sept 2023110.02111.13108.58108.96108.961,198,100
25 Sept 2023110.00111.26109.78110.69110.691,010,400
22 Sept 2023112.89113.05110.24110.40110.401,065,800
21 Sept 2023112.54114.25112.22113.23113.231,026,800
20 Sept 2023113.63114.61112.54112.59112.59647,700
19 Sept 2023113.88114.43112.82112.87112.87947,900
18 Sept 2023113.26114.22113.08113.93113.93963,000
15 Sept 2023114.70115.00111.94112.41112.411,901,700
14 Sept 2023113.70115.84113.46115.30115.30835,600
13 Sept 2023114.39114.68112.07113.15113.151,193,300
12 Sept 2023114.87115.30114.19114.41114.41931,000
11 Sept 2023113.21115.18113.21114.87114.871,068,300
08 Sept 2023112.68113.60112.03112.38112.38911,100
07 Sept 2023110.84112.57110.71112.46112.461,345,500
06 Sept 2023113.05113.56110.23110.81110.811,064,100
05 Sept 2023115.00115.12112.99113.09113.09794,100
01 Sept 2023115.29115.65114.22115.02115.02912,000
31 Aug 2023114.42115.05113.99114.32114.32972,800
30 Aug 2023113.75115.15113.75114.50114.50798,700
29 Aug 2023113.85114.38113.11113.88113.88828,500
28 Aug 2023113.10114.27112.58113.56113.56725,700
25 Aug 2023112.74113.53111.68112.71112.71853,300
24 Aug 2023112.08112.85111.66112.09112.09784,200
23 Aug 2023111.36112.64111.10112.12112.121,085,200
22 Aug 2023113.47113.79111.31111.39111.391,048,800
21 Aug 2023112.63113.63112.40112.99112.99894,200
18 Aug 2023110.17112.69109.91112.53112.53999,700
17 Aug 2023111.27112.55110.71111.07111.071,137,600
17 Aug 20230.663 Dividend
16 Aug 2023111.51112.35110.92111.26110.60937,300
15 Aug 2023112.39113.48111.48111.60110.931,138,400
14 Aug 2023111.95112.99111.22112.88112.21962,300
11 Aug 2023112.13113.73111.86112.23111.56847,300
10 Aug 2023112.77113.81111.35112.14111.471,169,300
09 Aug 2023114.20114.76112.62112.70112.03986,100
08 Aug 2023114.50114.81113.11114.09113.411,898,900
07 Aug 2023115.00116.59114.71115.98115.291,537,500
04 Aug 2023114.92115.93114.48114.71114.031,664,600
03 Aug 2023112.61116.01112.19114.39113.711,680,300
02 Aug 2023110.00116.00109.90112.89112.222,942,000
01 Aug 2023107.67109.00107.13108.42107.771,396,600
31 Jul 2023109.88109.88107.67108.67108.021,391,800
28 Jul 2023109.01109.06107.71108.36107.71771,900
27 Jul 2023109.38109.55107.81107.85107.21940,200
26 Jul 2023107.22109.25107.21108.75108.10927,800
25 Jul 2023106.46108.97106.08108.00107.361,416,400
24 Jul 2023105.33106.71105.33106.08105.45699,800
21 Jul 2023106.04106.45104.35104.84104.22907,000
20 Jul 2023104.94105.99104.48105.59104.961,239,500
19 Jul 2023103.33104.21102.39103.93103.311,107,700
18 Jul 2023101.97104.49101.43102.98102.371,249,100
17 Jul 2023100.64102.13100.26101.71101.101,178,100
14 Jul 2023100.82101.1098.7799.6799.08626,000
13 Jul 2023100.73101.0399.39100.5599.95860,700
12 Jul 2023102.91103.10100.43100.66100.06979,200
11 Jul 2023101.27102.65100.78102.11101.501,106,700
10 Jul 2023101.02102.85100.03100.1899.581,395,100
07 Jul 202398.21101.7698.19100.99100.392,088,800
06 Jul 202397.3998.7196.9898.2997.701,365,000
05 Jul 202396.5098.5996.1998.4697.871,496,400
03 Jul 202394.8797.3494.6397.1296.54831,000
30 Jun 202393.3195.1392.1294.3593.791,406,700
29 Jun 202391.8293.8391.4192.8192.26916,500
28 Jun 202391.6191.8289.6891.8191.261,530,400
27 Jun 202393.0693.3291.3692.4191.861,169,200
26 Jun 202394.2494.7292.6392.8892.331,216,800
23 Jun 202392.6994.6392.5594.0493.481,755,500
22 Jun 202392.5793.7991.0693.2792.711,234,200
21 Jun 202392.9493.2891.6991.8291.272,009,800
20 Jun 202396.5096.5092.6493.5192.951,613,500
16 Jun 202395.1397.2393.8196.4395.862,803,900
15 Jun 202395.4196.0294.0694.2093.641,799,700
14 Jun 202397.1398.9195.0895.3294.751,476,200
13 Jun 202393.5096.5391.9296.1795.602,517,100
12 Jun 202393.5994.7193.0093.7993.231,199,200
09 Jun 202390.7093.7190.4093.6293.06961,600
08 Jun 202393.8396.4889.3991.1890.642,364,200
07 Jun 202392.7095.5391.8494.1993.631,437,000
06 Jun 202390.9892.7890.9892.4391.88656,500
05 Jun 202392.3993.0891.4191.7491.19968,000
02 Jun 202391.9193.1091.1792.2891.731,123,800
01 Jun 202392.7893.0690.8291.0290.481,181,900
31 May 202392.8793.5191.7092.6492.091,600,000
30 May 202393.8794.4791.9193.9493.381,124,300
26 May 202393.8995.3692.5994.3093.741,510,300
25 May 202389.7999.6188.9293.6193.054,139,100
24 May 202391.6892.2289.5990.4689.92922,400
23 May 202390.5892.9390.1891.8191.26908,200
22 May 202390.8691.4989.1290.4789.93738,600
19 May 202389.2790.7888.6590.4589.911,121,100
18 May 202388.8789.2687.8788.8288.29889,000
18 May 20230.625 Dividend
17 May 202389.6790.0988.5689.6988.53848,500
16 May 202391.4591.8489.0489.1187.96988,600
15 May 202390.8192.3390.7391.9990.801,015,500
12 May 202390.0590.8489.7390.3089.14769,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...