Canada markets close in 2 hours 28 minutes

Bunge Global SA (BG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
97.29-0.09 (-0.09%)
As of 01:32PM EDT. Market open.
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 202498.5399.0596.7997.2997.29433,301
Sept 13, 202496.8198.0596.4397.3897.38727,600
Sept 12, 202495.8596.6294.9996.4396.43680,200
Sept 11, 202496.3296.3294.4995.9095.90968,400
Sept 10, 202498.9399.2495.7996.1896.181,044,100
Sept 09, 202498.5399.4597.3698.9298.921,061,100
Sept 06, 202498.5199.9898.0898.4498.44735,200
Sept 05, 2024100.81101.5198.6898.7498.74977,900
Sept 04, 202499.87101.1399.20100.21100.21883,200
Sept 03, 2024100.42100.9498.7199.3099.301,097,100
Aug 30, 2024101.22101.44100.46101.38101.381,218,800
Aug 29, 2024101.25101.8199.00101.06101.06925,400
Aug 28, 2024100.01100.9999.15100.82100.82760,600
Aug 27, 2024100.95101.2999.52100.32100.32907,700
Aug 26, 202499.36100.6899.12100.63100.631,225,800
Aug 23, 202497.0999.0296.6698.6498.64818,300
Aug 22, 202496.2996.8095.6596.4796.47587,200
Aug 21, 202495.6496.5495.5096.3396.33680,200
Aug 20, 202496.0896.5695.1295.1895.18536,400
Aug 19, 202495.9796.8295.9796.2596.25706,900
Aug 19, 20240.68 Dividend
Aug 16, 202495.8396.6095.3896.5195.83772,900
Aug 15, 202496.5197.1695.8196.0195.33785,800
Aug 14, 202496.9297.3495.4695.7695.091,221,700
Aug 13, 202495.0796.9494.4396.6095.921,942,000
Aug 12, 202496.8897.9696.6396.9596.271,163,800
Aug 09, 202497.0697.5595.9196.8896.201,576,300
Aug 08, 202496.0198.6395.9897.3996.701,556,200
Aug 07, 202496.4897.6895.6895.6995.021,333,600
Aug 06, 202495.8597.4195.3095.3194.641,524,400
Aug 05, 202497.7198.2494.7595.4194.741,822,500
Aug 02, 2024102.00102.5897.6798.4297.731,931,800
Aug 01, 2024105.97107.20102.76103.07102.341,938,000
Jul 31, 2024105.24107.44103.29105.23104.493,664,000
Jul 30, 2024112.77114.82111.07114.56113.751,430,300
Jul 29, 2024114.07114.43113.26113.57112.771,037,900
Jul 26, 2024113.00114.92112.46114.31113.50757,800
Jul 25, 2024112.23113.98111.38112.95112.15851,600
Jul 24, 2024110.03112.52109.95112.09111.30844,600
Jul 23, 2024112.35112.92110.66110.85110.07855,200
Jul 22, 2024112.46113.15111.83112.85112.05788,300
Jul 19, 2024112.34112.69110.61111.92111.131,068,900
Jul 18, 2024111.45112.86111.03112.22111.43851,100
Jul 17, 2024111.70113.22110.83112.11111.321,114,700
Jul 16, 2024109.98111.56109.42111.39110.61836,200
Jul 15, 2024111.12111.66109.13110.33109.551,081,200
Jul 12, 2024111.72112.14110.22111.10110.321,228,200
Jul 11, 2024111.38112.38109.21110.50109.721,219,200
Jul 10, 2024110.46111.43109.67111.19110.41828,200
Jul 09, 2024110.15111.97109.85109.95109.181,124,200
Jul 08, 2024108.72111.57108.69110.39109.611,253,900
Jul 05, 2024108.76109.83107.27108.59107.821,778,500
Jul 03, 2024110.43111.58109.35109.39108.62745,800
Jul 02, 2024107.32110.84107.14110.38109.601,683,000
Jul 01, 2024107.55108.24106.78107.32106.56737,100
Jun 28, 2024108.04108.45105.30106.77106.021,969,000
Jun 27, 2024107.80108.11106.86107.64106.88813,300
Jun 26, 2024106.54108.50106.43107.19106.431,097,700
Jun 25, 2024108.09108.09106.50106.74105.991,067,900
Jun 24, 2024105.45108.32105.16108.17107.411,287,300
Jun 21, 2024103.98105.90103.51105.87105.124,205,700
Jun 20, 2024103.53104.98102.65103.34102.611,678,400
Jun 18, 2024102.54103.22101.46102.44101.721,139,700
Jun 17, 2024102.30103.74101.76102.98102.251,028,400
Jun 14, 2024102.62103.13102.24102.83102.11760,700
Jun 13, 2024104.54105.00102.62103.14102.411,368,000
Jun 12, 2024106.26106.69105.17105.41104.67914,700
Jun 11, 2024105.21106.05103.82105.92105.171,030,400
Jun 10, 2024104.43106.11103.52105.75105.001,262,000
Jun 07, 2024104.77105.40103.75104.13103.401,084,900
Jun 06, 2024103.96105.88103.04105.12104.381,208,300
Jun 05, 2024106.74107.19102.37103.72102.991,773,800
Jun 04, 2024107.77108.04106.54106.80106.051,386,100
Jun 03, 2024107.09108.58106.70108.31107.551,227,800
May 31, 2024105.23107.90105.14107.59106.832,330,200
May 30, 2024106.35106.88104.63105.14104.401,247,600
May 29, 2024106.08106.72105.36106.17105.421,758,700
May 28, 2024103.80106.55103.52106.42105.671,695,100
May 24, 2024102.81104.19102.69103.77103.04933,100
May 23, 2024102.80104.49102.28102.37101.651,417,400
May 22, 2024102.73103.68102.36103.13102.40778,100
May 21, 2024102.25104.33102.25103.31102.58707,100
May 20, 2024103.09103.45102.05102.28101.56743,400
May 17, 2024104.01104.01102.41103.09102.36701,300
May 17, 20240.68 Dividend
May 16, 2024102.41105.06102.27104.23102.821,433,100
May 15, 2024103.44104.00101.40101.74100.361,593,000
May 14, 2024107.84107.98103.38103.44102.041,995,800
May 13, 2024106.54108.03106.27107.61106.151,545,100
May 10, 2024105.88106.13103.99106.03104.601,169,000
May 09, 2024105.58106.31104.66105.39103.961,212,400
May 08, 2024103.86105.92103.86105.36103.941,056,900
May 07, 2024102.96104.82102.81104.35102.941,025,600
May 06, 2024100.74102.31100.74102.26100.88685,000
May 03, 2024101.40101.90100.30101.1599.78995,500
May 02, 2024101.64102.10100.68101.3699.991,001,400
May 01, 2024101.61102.93100.89100.9599.581,579,300
Apr 30, 2024103.29103.29100.70101.76100.381,476,700
Apr 29, 2024102.85103.56102.01103.48102.081,246,200
Apr 26, 2024103.87103.94101.88102.73101.341,396,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...