UK markets close in 23 minutes

Bunge Limited (BG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.35-0.19 (-0.20%)
As of 12:06PM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202392.9993.5091.5593.3593.35262,812
23 Mar 202395.9397.6492.9193.5493.541,552,900
22 Mar 202397.6098.2095.5695.6495.641,097,600
21 Mar 202396.3297.2394.8097.2097.201,623,100
20 Mar 202392.5096.3592.4595.0495.042,494,300
17 Mar 202396.3596.9491.9792.1192.113,876,800
16 Mar 202395.1098.0795.1096.7296.722,212,300
15 Mar 2023101.77102.0095.5296.7996.796,957,200
14 Mar 2023100.73106.9999.96104.62104.6239,934,100
13 Mar 202391.0091.6489.0491.3991.391,760,600
10 Mar 202394.7494.8692.1392.5592.551,040,700
09 Mar 202396.8497.7394.8894.9194.911,016,300
08 Mar 202397.1897.5196.0696.8296.82630,900
07 Mar 202397.2097.8196.1897.1897.18884,500
06 Mar 202398.4998.7497.5198.0698.06985,200
03 Mar 202397.2399.0796.9398.7798.771,052,800
02 Mar 202395.0598.2394.6597.5697.56856,600
01 Mar 202395.1596.1494.8895.1795.17661,700
28 Feb 202396.9196.9194.9795.5095.501,327,100
27 Feb 202397.9798.9897.1797.1997.19796,600
24 Feb 202398.1598.3797.3798.0698.06696,300
23 Feb 202398.7299.6497.7998.4298.42608,800
22 Feb 202396.3398.6996.0197.8597.85811,800
21 Feb 202397.1097.6196.1796.1796.171,257,800
17 Feb 202397.0197.9595.9597.5797.57752,500
16 Feb 202398.8599.3397.5597.5597.55810,100
15 Feb 202399.1299.4598.3399.4099.40986,200
15 Feb 20230.625 Dividend
14 Feb 202398.49100.0097.8399.9699.331,140,400
13 Feb 202398.4098.5497.0398.2497.631,681,600
10 Feb 202396.9999.4496.4598.8998.271,358,900
09 Feb 202396.4698.7695.3496.1095.501,623,300
08 Feb 202398.40103.4097.7498.1997.581,846,700
07 Feb 202399.3699.6197.4498.9698.341,191,200
06 Feb 202398.1699.6497.3599.5898.961,215,800
03 Feb 202398.8699.8397.5598.0897.471,159,900
02 Feb 202399.5899.7397.1298.7198.091,296,600
01 Feb 202399.07100.5598.34100.1299.49847,700
31 Jan 202397.2099.2896.8699.1098.481,026,100
30 Jan 202397.2797.6996.3397.0796.46740,300
27 Jan 2023100.00100.2697.5697.6096.99887,300
26 Jan 202397.4399.8896.0199.7599.131,283,100
25 Jan 202395.7196.9094.3996.8896.271,112,800
24 Jan 202394.9896.9394.4596.5795.97964,300
23 Jan 202397.0097.3594.4095.6595.051,373,200
20 Jan 202398.90100.1396.1897.4396.821,118,400
19 Jan 202397.7599.6997.4298.3997.77742,300
18 Jan 2023101.05102.3197.7697.8997.28904,000
17 Jan 2023100.97102.39100.63101.20100.57730,100
13 Jan 2023100.54100.8199.58100.4299.79595,900
12 Jan 202398.71101.2598.06100.5499.91990,400
11 Jan 202398.7099.0097.7398.4697.84569,800
10 Jan 202398.7699.2796.4897.5196.90907,700
09 Jan 202396.5999.1996.0098.0497.431,245,200
06 Jan 202394.3797.0194.2196.6296.02958,200
05 Jan 202395.6395.7391.7593.1892.601,409,700
04 Jan 202395.4796.2493.3495.0094.411,384,200
03 Jan 202399.95100.0095.3495.5794.97876,700
30 Dec 202299.54100.0198.8299.7799.15597,000
29 Dec 202299.63101.2299.6399.7999.17691,100
28 Dec 2022100.66101.1698.8999.5098.88707,700
27 Dec 202299.27100.8099.27100.5899.95623,800
23 Dec 202297.4699.1197.2098.9698.34459,700
22 Dec 202297.7297.7295.4997.1196.50545,400
21 Dec 202297.0698.5596.5497.7997.18911,500
20 Dec 202295.9297.3695.5696.4795.871,096,800
19 Dec 202296.6897.8895.1996.1995.59807,500
16 Dec 202295.9797.4994.5096.0895.481,638,500
15 Dec 202295.2596.8095.1696.7596.151,105,200
14 Dec 202296.1197.0195.0096.2395.631,346,900
13 Dec 202296.9097.1594.4694.4793.881,036,000
12 Dec 202295.7195.7194.3195.4794.87729,200
09 Dec 202296.4096.8995.3495.5194.91791,700
08 Dec 202296.5897.0095.2096.3695.761,148,400
07 Dec 202295.3897.9195.1795.5194.911,196,400
06 Dec 202293.0095.8192.9095.4794.871,608,400
05 Dec 202293.6194.3792.4593.3292.741,540,700
02 Dec 202298.4298.9294.0794.8394.242,621,100
01 Dec 2022103.59104.5496.1698.9498.322,660,500
30 Nov 2022105.81106.20102.55104.84104.182,051,500
29 Nov 2022103.23105.60103.23104.16103.511,306,400
28 Nov 2022100.91102.38100.22102.38101.74941,600
25 Nov 2022101.82103.13101.53101.78101.14544,700
23 Nov 2022101.51102.17100.82101.18100.55588,200
22 Nov 2022101.89102.8299.58101.58100.941,744,400
21 Nov 2022100.24102.0798.19101.28100.651,458,200
18 Nov 2022100.34101.2999.57100.70100.07812,600
17 Nov 202297.7899.5997.5099.4998.871,051,400
17 Nov 20220.625 Dividend
16 Nov 202299.7499.9298.5299.4198.17881,900
15 Nov 202299.52100.5097.3099.7698.511,582,400
14 Nov 2022100.94101.9998.7698.8697.621,340,000
11 Nov 2022103.00103.6999.89101.51100.241,003,700
10 Nov 2022102.76104.20100.82102.19100.911,496,000
09 Nov 2022103.07104.0299.5599.9398.681,799,900
08 Nov 2022103.40105.76102.96104.56103.251,958,300
07 Nov 202299.55103.2899.55103.21101.921,721,700
04 Nov 2022100.64101.4098.3199.5398.29840,700
03 Nov 202297.4699.5796.6598.7397.50960,400
02 Nov 202298.34101.6498.2199.1897.941,521,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...