UK markets close in 6 hours 17 minutes

Bunge Limited (BG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.84+0.68 (+0.65%)
At close: 04:00PM EST
105.72 +0.88 (+0.84%)
Pre-market: 04:56AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 2022100.34101.2999.57100.70100.70812,100
17 Nov 202297.7899.5997.5099.4999.491,051,400
17 Nov 20220.625 Dividend
16 Nov 202299.7499.9298.5299.4198.79881,900
15 Nov 202299.52100.5097.3099.7699.131,582,400
14 Nov 2022100.94101.9998.7698.8698.241,340,000
11 Nov 2022103.00103.6999.89101.51100.871,003,700
10 Nov 2022102.76104.20100.82102.19101.551,496,000
09 Nov 2022103.07104.0299.5599.9399.301,799,900
08 Nov 2022103.40105.76102.96104.56103.901,958,300
07 Nov 202299.55103.2899.55103.21102.561,721,700
04 Nov 2022100.64101.4098.3199.5398.90840,700
03 Nov 202297.4699.5796.6598.7398.11960,400
02 Nov 202298.34101.6498.2199.1898.561,521,200
01 Nov 202299.39100.9598.3499.7799.141,023,400
31 Oct 202297.20100.2297.2098.7098.081,471,800
28 Oct 202297.7998.6395.7596.7696.151,124,000
27 Oct 202299.23102.7997.7997.8697.241,840,500
26 Oct 202298.0099.7295.0498.4197.792,825,100
25 Oct 202291.2592.2889.6791.9791.391,822,200
24 Oct 202290.8591.3790.4491.1190.541,123,200
21 Oct 202289.5591.3488.9390.8090.23853,300
20 Oct 202291.1591.7389.8289.8389.271,186,200
19 Oct 202289.0090.8388.6890.6090.031,241,100
18 Oct 202288.9089.6288.0389.3088.741,207,000
17 Oct 202286.5888.7286.5887.8487.291,061,000
14 Oct 202290.5191.5584.6184.9984.461,297,500
13 Oct 202286.9890.8685.2190.3589.781,136,200
12 Oct 202286.5588.3383.6887.6087.051,943,700
11 Oct 202285.7087.7584.3686.2085.661,044,600
10 Oct 202286.2587.5286.1786.6086.06954,100
07 Oct 202285.9786.4684.6485.5284.98879,600
06 Oct 202286.9087.8986.1886.2585.711,325,400
05 Oct 202287.4688.3386.5987.7487.19857,800
04 Oct 202285.4988.4085.4388.1387.581,300,400
03 Oct 202283.4484.6282.7884.3983.861,010,900
30 Sept 202283.2183.4382.0582.5782.051,051,500
29 Sept 202283.3683.4380.4182.2481.721,044,700
28 Sept 202282.5784.3382.2683.9083.371,161,000
27 Sept 202283.0884.9281.8082.2181.691,166,700
26 Sept 202282.3784.3981.2981.9281.401,372,400
23 Sept 202286.2086.5382.6183.1982.671,334,600
22 Sept 202290.2690.8588.1388.3087.74967,600
21 Sept 202291.8292.3089.5089.5088.94852,500
20 Sept 202290.8090.8088.8290.2189.64872,200
19 Sept 202288.3791.3188.2291.2590.68911,400
16 Sept 202290.9190.9288.6289.4588.891,630,000
15 Sept 202292.0992.5690.8991.2090.63922,200
14 Sept 202293.1193.3291.3792.2091.62909,000
13 Sept 202293.6396.1792.4792.9492.361,000,300
12 Sept 202297.4298.0994.4394.9194.311,235,100
09 Sept 202297.8998.0995.7296.8996.281,174,200
08 Sept 202295.0096.9594.6596.8796.26881,400
07 Sept 202293.3396.1692.7595.5794.971,327,900
06 Sept 202299.59100.2393.6994.1093.511,435,200
02 Sept 202299.16101.1598.9599.0198.391,134,400
01 Sept 202298.3498.9897.0398.0797.45891,900
31 Aug 202299.20100.4898.2699.1798.551,799,300
30 Aug 2022103.56104.1599.5099.8899.251,486,500
29 Aug 2022101.60104.54101.36103.80103.151,116,300
26 Aug 2022102.63103.52101.19102.32101.68921,000
25 Aug 2022101.91102.95101.42102.94102.29838,600
24 Aug 2022101.53103.00100.59101.33100.69993,200
23 Aug 202299.69102.7599.69101.91101.271,661,000
22 Aug 202298.6999.4097.9199.3098.68930,600
19 Aug 2022100.00100.8599.55100.0299.391,390,200
18 Aug 202299.97101.2399.67100.69100.061,448,000
18 Aug 20220.625 Dividend
17 Aug 202299.03100.1398.51100.1098.85906,700
16 Aug 2022100.25100.9698.7899.5298.281,767,300
15 Aug 202299.42100.7197.82100.3599.101,010,900
12 Aug 2022100.08101.2899.36101.2499.981,034,200
11 Aug 202298.7999.7998.2898.5997.36853,700
10 Aug 202297.9698.6096.8597.8596.631,115,000
09 Aug 202297.0698.9096.7297.3896.161,044,700
08 Aug 202296.8897.7896.0796.2995.091,147,900
05 Aug 202294.6597.3694.5696.7595.541,351,300
04 Aug 202294.5696.5693.9795.0593.861,524,400
03 Aug 202292.8495.3092.4395.0593.862,167,300
02 Aug 202293.5494.3092.5192.9491.781,529,500
01 Aug 202292.4794.6892.0493.8492.671,701,900
29 Jul 202289.6792.6089.4092.3391.181,682,600
28 Jul 202290.1491.2388.8689.3288.202,134,700
27 Jul 202290.7092.8388.4191.5290.383,247,800
26 Jul 202295.5297.2094.2395.3394.141,765,200
25 Jul 202292.4594.9691.9994.2093.021,292,300
22 Jul 202291.4692.9490.5491.0289.88876,600
21 Jul 202290.9192.5390.6591.5990.451,367,700
20 Jul 202289.2991.9789.1691.8990.741,605,100
19 Jul 202288.1290.1587.9190.0088.881,299,000
18 Jul 202287.4889.5087.4487.7186.611,183,500
15 Jul 202286.5086.6784.9386.4185.33863,900
14 Jul 202285.1885.7684.0485.6384.561,091,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...