UK markets closed

Bunge Limited (BG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.24+2.65 (+2.69%)
At close: 04:00PM EDT
100.82 -0.42 (-0.41%)
After hours: 07:50PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022100.08101.2899.36101.24101.241,034,200
11 Aug 202298.7999.7998.2898.5998.59853,700
10 Aug 202297.9698.6096.8597.8597.851,115,000
09 Aug 202297.0698.9096.7297.3897.381,044,700
08 Aug 202296.8897.7896.0796.2996.291,147,900
05 Aug 202294.6597.3694.5696.7596.751,351,300
04 Aug 202294.5696.5693.9795.0595.051,524,400
03 Aug 202292.8495.3092.4395.0595.052,167,300
02 Aug 202293.5494.3092.5192.9492.941,529,500
01 Aug 202292.4794.6892.0493.8493.841,701,900
29 Jul 202289.6792.6089.4092.3392.331,682,600
28 Jul 202290.1491.2388.8689.3289.322,134,700
27 Jul 202290.7092.8388.4191.5291.523,247,800
26 Jul 202295.5297.2094.2395.3395.331,765,200
25 Jul 202292.4594.9691.9994.2094.201,292,300
22 Jul 202291.4692.9490.5491.0291.02876,600
21 Jul 202290.9192.5390.6591.5991.591,367,700
20 Jul 202289.2991.9789.1691.8991.891,605,100
19 Jul 202288.1290.1587.9190.0090.001,299,000
18 Jul 202287.4889.5087.4487.7187.711,183,500
15 Jul 202286.5086.6784.9386.4186.41863,900
14 Jul 202285.1885.7684.0485.6385.631,091,100
13 Jul 202286.8488.3386.6987.1187.11998,000
12 Jul 202285.8889.3185.6187.5987.591,421,200
11 Jul 202287.0688.4686.6387.1387.13959,100
08 Jul 202289.4789.9587.5687.7087.70953,300
07 Jul 202288.5290.5287.3888.7588.751,957,200
06 Jul 202287.0187.3583.7885.8585.852,323,900
05 Jul 202288.7989.7685.4886.6286.621,450,500
01 Jul 202290.5891.4488.0890.9590.951,287,000
30 Jun 202291.4292.2390.4190.6990.691,729,800
29 Jun 202290.9092.1889.7091.4891.481,339,000
28 Jun 202292.2194.3690.0290.7190.711,218,600
27 Jun 202289.2591.4187.9290.9290.921,973,400
24 Jun 202287.4489.3985.5088.3988.393,142,300
23 Jun 202292.4692.5986.0587.3987.393,119,200
22 Jun 202296.6996.7792.9293.0693.062,220,300
21 Jun 202298.1099.2897.4698.7198.711,872,200
17 Jun 2022100.11100.4396.0897.6097.603,743,800
16 Jun 2022101.67102.5499.93100.24100.241,620,800
15 Jun 2022104.82105.66102.89103.92103.921,229,400
14 Jun 2022103.14104.42102.55104.35104.351,328,900
13 Jun 2022104.51105.68102.23102.44102.441,315,800
10 Jun 2022108.81109.78106.91106.96106.961,167,600
09 Jun 2022112.81113.42110.16110.19110.19933,700
08 Jun 2022112.13113.65111.79112.53112.531,044,400
07 Jun 2022111.00113.32110.70112.81112.811,398,500
06 Jun 2022113.85113.85111.49111.90111.901,492,500
03 Jun 2022114.56114.81112.15112.99112.991,473,500
02 Jun 2022113.50116.33112.82115.20115.201,341,900
01 Jun 2022118.67118.99112.28114.10114.101,730,100
31 May 2022116.40118.64115.65118.32118.322,564,000
27 May 2022114.75114.87112.69114.72114.721,279,800
26 May 2022116.12116.43113.87114.93114.931,013,800
25 May 2022115.40116.79114.32115.73115.731,165,400
24 May 2022112.86115.54112.07115.46115.462,011,000
23 May 2022110.41114.37109.67113.44113.441,204,500
20 May 2022110.50112.33107.08109.38109.381,283,800
19 May 2022110.00111.58107.65110.35110.351,609,500
18 May 2022115.22115.92110.63111.29111.291,240,200
18 May 20220.525 Dividend
17 May 2022114.50117.52112.79116.49115.961,455,400
16 May 2022110.45112.80110.38112.57112.061,460,400
13 May 2022110.93111.64108.28109.58109.091,496,200
12 May 2022109.62110.54106.58109.17108.681,537,000
11 May 2022110.50113.01109.08109.77109.281,910,400
10 May 2022108.74111.10108.30110.33109.831,703,000
09 May 2022113.21113.80107.57107.83107.341,775,500
06 May 2022114.56115.60113.16115.23114.711,475,600
05 May 2022118.44118.93114.35114.82114.301,033,200
04 May 2022117.30118.88114.96118.68118.151,863,500
03 May 2022115.00117.67114.56116.77116.241,283,000
02 May 2022113.13116.15113.12115.24114.721,652,500
29 Apr 2022117.26117.26112.96113.12112.611,523,300
28 Apr 2022120.16120.86115.45116.83116.302,244,900
27 Apr 2022118.00121.78113.75118.96118.422,712,700
26 Apr 2022120.00120.86114.81114.86114.342,350,700
25 Apr 2022116.39117.17112.47116.39115.871,977,400
22 Apr 2022122.03123.04116.70117.94117.413,243,600
21 Apr 2022127.35128.40122.14122.33121.781,816,300
20 Apr 2022122.83126.64121.68126.00125.432,295,600
19 Apr 2022124.09126.18121.89123.24122.682,324,000
18 Apr 2022123.87127.97123.51126.76126.192,507,900
14 Apr 2022122.00124.37121.99123.96123.401,375,500
13 Apr 2022119.48121.43119.12120.96120.411,378,700
12 Apr 2022118.90121.48118.50119.30118.761,436,100
11 Apr 2022119.90119.94116.62117.67117.141,734,500
08 Apr 2022118.00119.87116.99118.25117.721,344,800
07 Apr 2022113.82117.67113.75116.74116.212,038,600
06 Apr 2022112.03114.97111.90113.16112.651,943,500
05 Apr 2022111.86112.81111.40111.89111.391,102,900
04 Apr 2022113.40113.40110.58111.45110.95817,600
01 Apr 2022111.54113.60111.14112.78112.271,005,100
31 Mar 2022109.34112.14108.55110.81110.311,234,400
30 Mar 2022108.87111.25108.87109.71109.221,147,900
29 Mar 2022110.00110.00104.01108.08107.592,750,200
28 Mar 2022116.54116.54112.97113.86113.351,355,000
25 Mar 2022114.09117.45114.09117.21116.682,243,400
24 Mar 2022112.60114.20112.30113.99113.481,680,800
23 Mar 2022110.79112.29110.45111.96111.461,256,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...