Bunge Limited (BG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

109.38

-0.97

(-0.88%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	-	-	-	-	-	-
May 24, 2022	112.86	115.54	112.07	115.46	115.46	2,010,500
May 23, 2022	110.41	114.37	109.67	113.44	113.44	1,204,500
May 20, 2022	110.50	112.33	107.08	109.38	109.38	1,283,800
May 19, 2022	110.00	111.58	107.65	110.35	110.35	1,609,500
May 18, 2022	115.22	115.92	110.63	111.29	111.29	1,240,200
May 17, 2022	114.50	117.52	112.79	116.49	116.49	1,455,400
May 16, 2022	110.45	112.80	110.38	112.57	112.57	1,460,400
May 13, 2022	110.93	111.64	108.28	109.58	109.58	1,496,200
May 12, 2022	109.62	110.54	106.58	109.17	109.17	1,537,000
May 11, 2022	110.50	113.01	109.08	109.77	109.77	1,910,400
May 10, 2022	108.74	111.10	108.30	110.33	110.33	1,703,000
May 09, 2022	113.21	113.80	107.57	107.83	107.83	1,775,500
May 06, 2022	114.56	115.60	113.16	115.23	115.23	1,475,600
May 05, 2022	118.44	118.93	114.35	114.82	114.82	1,033,200
May 04, 2022	117.30	118.88	114.96	118.68	118.68	1,863,500
May 03, 2022	115.00	117.67	114.56	116.77	116.77	1,283,000
May 02, 2022	113.13	116.15	113.12	115.24	115.24	1,652,500
Apr 29, 2022	117.26	117.26	112.96	113.12	113.12	1,523,300
Apr 28, 2022	120.16	120.86	115.45	116.83	116.83	2,244,900
Apr 27, 2022	118.00	121.78	113.75	118.96	118.96	2,712,700
Apr 26, 2022	120.00	120.86	114.81	114.86	114.86	2,350,700
Apr 25, 2022	116.39	117.17	112.47	116.39	116.39	1,977,400
Apr 22, 2022	122.03	123.04	116.70	117.94	117.94	3,243,600
Apr 21, 2022	127.35	128.40	122.14	122.33	122.33	1,816,300
Apr 20, 2022	122.83	126.64	121.68	126.00	126.00	2,295,600
Apr 19, 2022	124.09	126.18	121.89	123.24	123.24	2,324,000
Apr 18, 2022	123.87	127.97	123.51	126.76	126.76	2,507,900
Apr 14, 2022	122.00	124.37	121.99	123.96	123.96	1,375,500
Apr 13, 2022	119.48	121.43	119.12	120.96	120.96	1,378,700
Apr 12, 2022	118.90	121.48	118.50	119.30	119.30	1,436,100
Apr 11, 2022	119.90	119.94	116.62	117.67	117.67	1,734,500
Apr 08, 2022	118.00	119.87	116.99	118.25	118.25	1,344,800
Apr 07, 2022	113.82	117.67	113.75	116.74	116.74	2,038,600
Apr 06, 2022	112.03	114.97	111.90	113.16	113.16	1,943,500
Apr 05, 2022	111.86	112.81	111.40	111.89	111.89	1,102,900
Apr 04, 2022	113.40	113.40	110.58	111.45	111.45	817,600
Apr 01, 2022	111.54	113.60	111.14	112.78	112.78	1,005,100
Mar 31, 2022	109.34	112.14	108.55	110.81	110.81	1,234,400
Mar 30, 2022	108.87	111.25	108.87	109.71	109.71	1,147,900
Mar 29, 2022	110.00	110.00	104.01	108.08	108.08	2,750,200
Mar 28, 2022	116.54	116.54	112.97	113.86	113.86	1,355,000
Mar 25, 2022	114.09	117.45	114.09	117.21	117.21	2,243,400
Mar 24, 2022	112.60	114.20	112.30	113.99	113.99	1,680,800
Mar 23, 2022	110.79	112.29	110.45	111.96	111.96	1,256,900
Mar 22, 2022	110.99	111.18	109.18	110.33	110.33	2,017,700
Mar 21, 2022	106.46	110.13	106.01	110.08	110.08	2,967,100
Mar 18, 2022	104.74	105.45	103.17	104.91	104.91	2,290,900
Mar 17, 2022	104.56	106.79	104.30	105.39	105.39	1,965,300
Mar 16, 2022	107.86	108.24	102.96	104.06	104.06	3,064,100
Mar 15, 2022	108.61	109.49	106.07	108.06	108.06	1,474,800
Mar 14, 2022	110.16	110.50	106.44	108.15	108.15	1,631,300
Mar 11, 2022	109.64	111.16	109.14	109.93	109.93	1,370,900
Mar 10, 2022	106.66	110.23	106.52	109.75	109.75	1,932,900
Mar 09, 2022	107.00	108.40	105.05	107.48	107.48	1,671,500
Mar 08, 2022	108.89	109.84	105.50	106.31	106.31	2,568,700
Mar 07, 2022	109.50	112.63	107.47	108.75	108.75	3,034,100
Mar 04, 2022	109.05	109.05	106.74	108.32	108.32	2,074,400
Mar 03, 2022	108.75	109.83	107.54	109.21	109.21	2,106,100
Mar 02, 2022	106.80	108.40	106.34	107.77	107.77	2,145,800
Mar 01, 2022	104.86	107.04	103.94	105.87	105.87	2,292,300
Feb 28, 2022	104.20	105.70	103.33	104.55	104.55	2,819,600
Feb 25, 2022	101.14	105.29	99.99	105.19	105.19	2,033,300
Feb 24, 2022	97.86	102.27	96.89	101.91	101.91	2,242,600
Feb 23, 2022	99.86	100.89	99.50	99.68	99.68	1,647,500
Feb 22, 2022	98.99	100.33	97.84	99.13	99.13	975,000
Feb 18, 2022	99.91	100.80	98.72	99.30	99.30	1,183,700
Feb 17, 2022	101.34	101.45	99.80	100.00	100.00	1,964,300
Feb 16, 2022	101.54	103.03	101.14	102.76	102.76	1,488,100
Feb 15, 2022	100.49	102.10	100.01	101.62	101.62	1,407,100
Feb 15, 2022	0.525 Dividend
Feb 14, 2022	102.00	102.05	99.87	100.83	100.31	1,801,600
Feb 11, 2022	102.03	102.41	100.28	101.69	101.16	1,540,800
Feb 10, 2022	99.60	102.94	98.37	99.06	98.54	1,453,000
Feb 09, 2022	100.50	103.59	99.01	99.60	99.08	1,832,100
Feb 08, 2022	99.50	101.22	99.12	100.96	100.43	1,329,700
Feb 07, 2022	98.22	99.39	97.67	98.92	98.40	666,600
Feb 04, 2022	98.67	99.47	96.86	98.10	97.59	788,800
Feb 03, 2022	99.50	100.78	98.53	98.79	98.28	956,200
Feb 02, 2022	100.05	101.13	98.63	100.66	100.14	1,383,600
Feb 01, 2022	98.86	100.06	98.20	99.99	99.47	1,648,200
Jan 31, 2022	97.79	98.97	97.02	98.86	98.35	1,072,700
Jan 28, 2022	96.41	98.71	96.18	98.19	97.68	913,700
Jan 27, 2022	97.38	99.63	96.30	96.59	96.09	1,192,600
Jan 26, 2022	95.00	98.24	94.91	96.29	95.79	1,061,200
Jan 25, 2022	92.99	95.00	90.43	94.69	94.20	1,282,500
Jan 24, 2022	91.81	94.10	89.62	93.69	93.20	1,733,900
Jan 21, 2022	93.86	95.48	92.17	94.33	93.84	1,205,500
Jan 20, 2022	96.78	97.95	94.53	94.76	94.27	1,207,500
Jan 19, 2022	98.24	98.28	96.35	96.76	96.26	814,800
Jan 18, 2022	97.93	98.38	96.81	98.09	97.58	733,300
Jan 14, 2022	98.29	99.48	97.13	98.71	98.20	733,300
Jan 13, 2022	99.26	99.93	98.35	98.78	98.27	583,700
Jan 12, 2022	98.00	99.62	97.29	98.57	98.06	1,250,200
Jan 11, 2022	96.16	97.77	95.37	97.76	97.25	1,158,800
Jan 10, 2022	97.00	97.88	94.91	96.11	95.61	978,300
Jan 07, 2022	95.83	97.30	94.70	97.02	96.51	797,400
Jan 06, 2022	94.99	96.56	93.97	96.12	95.62	1,065,200
Jan 05, 2022	94.86	95.57	93.85	93.97	93.48	975,100
Jan 04, 2022	95.00	95.63	94.29	94.53	94.04	1,003,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,555.94+753.69(+1.99%)

Bunge Limited (BG)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,555.94
+753.69(+1.99%)