Mail

Canada markets closed

S&P/TSX
20,621.39
-436.81(-2.07%)
S&P 500
4,397.94
-84.79(-1.89%)
DOW
34,265.37
-450.03(-1.30%)
CAD/USD
0.7949
-0.0050(-0.63%)
CRUDE OIL
84.83
-0.72(-0.84%)
BTC-CAD
44,210.58
+437.26(+1.00%)

Bunge Limited (BG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

94.33

-0.43

(-0.45%)

At close: 04:00PM EST

94.01

-0.32

(-0.34%)

After hours:

04:53PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	93.86	95.48	92.17	94.33	94.33	1,205,500
Jan. 20, 2022	96.78	97.95	94.53	94.76	94.76	1,207,500
Jan. 19, 2022	98.24	98.28	96.35	96.76	96.76	814,800
Jan. 18, 2022	97.93	98.38	96.81	98.09	98.09	733,300
Jan. 14, 2022	98.29	99.48	97.13	98.71	98.71	733,300
Jan. 13, 2022	99.26	99.93	98.35	98.78	98.78	583,700
Jan. 12, 2022	98.00	99.62	97.29	98.57	98.57	1,250,200
Jan. 11, 2022	96.16	97.77	95.37	97.76	97.76	1,158,800
Jan. 10, 2022	97.00	97.88	94.91	96.11	96.11	978,300
Jan. 07, 2022	95.83	97.30	94.70	97.02	97.02	797,400
Jan. 06, 2022	94.99	96.56	93.97	96.12	96.12	1,065,200
Jan. 05, 2022	94.86	95.57	93.85	93.97	93.97	975,100
Jan. 04, 2022	95.00	95.63	94.29	94.53	94.53	1,003,900
Jan. 03, 2022	93.52	94.33	92.61	93.71	93.71	577,700
Dec. 31, 2021	91.67	93.87	91.51	93.36	93.36	480,600
Dec. 30, 2021	92.51	93.23	91.85	92.06	92.06	411,300
Dec. 29, 2021	91.80	92.45	91.42	92.21	92.21	482,500
Dec. 28, 2021	90.84	91.76	90.55	91.73	91.73	456,000
Dec. 27, 2021	90.27	91.29	89.56	91.06	91.06	366,800
Dec. 23, 2021	89.01	90.40	88.80	90.16	90.16	481,200
Dec. 22, 2021	88.05	89.00	87.90	89.00	89.00	938,700
Dec. 21, 2021	87.05	88.91	86.77	88.27	88.27	1,015,000
Dec. 20, 2021	86.80	87.37	84.12	85.82	85.82	818,400
Dec. 17, 2021	88.25	88.81	87.14	88.08	88.08	1,070,100
Dec. 16, 2021	88.65	89.29	88.00	88.27	88.27	810,000
Dec. 15, 2021	86.95	88.06	85.70	87.78	87.78	611,100
Dec. 14, 2021	87.89	88.84	87.03	87.08	87.08	729,800
Dec. 13, 2021	86.79	88.42	86.52	87.86	87.86	962,600
Dec. 10, 2021	86.25	87.03	85.78	86.91	86.91	942,000
Dec. 09, 2021	86.89	86.89	84.86	85.48	85.48	934,900
Dec. 08, 2021	87.73	88.74	86.95	87.02	87.02	630,100
Dec. 07, 2021	87.43	88.66	86.63	87.78	87.78	743,300
Dec. 06, 2021	87.72	88.39	86.27	86.56	86.56	1,043,700
Dec. 03, 2021	86.79	88.27	86.04	86.62	86.62	1,486,800
Dec. 02, 2021	85.01	87.03	84.38	86.05	86.05	1,328,000
Dec. 01, 2021	88.30	88.93	84.45	84.49	84.49	1,022,600
Nov. 30, 2021	89.90	89.90	86.00	86.57	86.57	2,229,700
Nov. 29, 2021	91.75	92.00	89.88	90.58	90.58	944,100
Nov. 26, 2021	90.84	90.94	89.39	90.48	90.48	902,400
Nov. 24, 2021	94.23	94.41	92.60	92.84	92.84	841,600
Nov. 23, 2021	94.06	94.83	93.55	94.30	94.30	640,900
Nov. 22, 2021	94.36	95.48	93.64	94.21	94.21	973,400
Nov. 19, 2021	95.16	96.08	93.84	94.11	94.11	878,200
Nov. 18, 2021	95.10	96.11	94.52	96.02	96.02	848,400
Nov. 17, 2021	94.76	95.79	93.75	95.63	95.63	1,272,700
Nov. 17, 2021	0.525 Dividend
Nov. 16, 2021	96.15	96.99	95.29	95.73	95.21	1,114,900
Nov. 15, 2021	95.37	96.23	94.76	96.15	95.62	977,400
Nov. 12, 2021	94.00	95.32	93.50	95.13	94.61	981,600
Nov. 11, 2021	92.53	94.31	92.12	93.96	93.44	828,300
Nov. 10, 2021	92.63	93.28	91.93	92.30	91.79	1,076,400
Nov. 09, 2021	92.50	93.70	91.57	92.89	92.38	769,900
Nov. 08, 2021	93.37	94.09	92.34	92.49	91.98	550,600
Nov. 05, 2021	93.00	93.20	91.95	92.92	92.41	887,100
Nov. 04, 2021	91.70	92.81	91.54	92.57	92.06	958,800
Nov. 03, 2021	90.52	91.64	89.09	91.46	90.96	1,451,800
Nov. 02, 2021	91.76	91.99	90.37	91.13	90.63	910,100
Nov. 01, 2021	93.28	94.10	91.79	92.12	91.61	1,447,900
Oct. 29, 2021	92.94	93.68	91.96	92.64	92.13	1,301,200
Oct. 28, 2021	91.29	92.93	90.00	92.91	92.40	2,044,100
Oct. 27, 2021	90.00	91.15	89.03	90.62	90.12	2,073,000
Oct. 26, 2021	88.82	89.12	87.05	87.25	86.77	1,050,500
Oct. 25, 2021	88.59	89.19	87.74	88.32	87.84	773,200
Oct. 22, 2021	87.60	88.61	87.45	88.33	87.85	665,500
Oct. 21, 2021	87.60	88.17	86.87	87.69	87.21	683,600
Oct. 20, 2021	86.50	88.03	86.13	87.58	87.10	996,800
Oct. 19, 2021	86.23	86.74	85.63	86.47	86.00	538,100
Oct. 18, 2021	85.12	86.12	84.79	85.68	85.21	483,200
Oct. 15, 2021	86.45	86.63	85.58	85.62	85.15	625,500
Oct. 14, 2021	84.67	86.00	84.20	85.87	85.40	862,900
Oct. 13, 2021	84.61	84.75	83.03	84.06	83.60	844,200
Oct. 12, 2021	84.43	85.13	84.13	84.47	84.01	619,600
Oct. 11, 2021	85.05	85.58	84.40	84.94	84.47	689,700
Oct. 08, 2021	84.75	85.00	84.13	84.36	83.90	529,100
Oct. 07, 2021	84.30	85.09	83.90	84.50	84.04	677,300
Oct. 06, 2021	83.42	84.33	82.06	83.93	83.47	952,600
Oct. 05, 2021	82.94	84.21	81.77	84.12	83.66	1,433,800
Oct. 04, 2021	82.52	83.62	82.32	82.59	82.14	835,600
Oct. 01, 2021	81.68	83.09	80.73	82.52	82.07	952,600
Sep. 30, 2021	81.02	81.85	79.91	81.32	80.87	1,241,000
Sep. 29, 2021	81.25	81.89	80.53	80.94	80.50	695,400
Sep. 28, 2021	80.94	82.31	80.44	80.68	80.24	1,105,200
Sep. 27, 2021	79.30	80.59	78.75	80.34	79.90	922,100
Sep. 24, 2021	78.33	79.40	77.94	78.77	78.34	827,400
Sep. 23, 2021	77.72	79.60	77.51	78.69	78.26	609,700
Sep. 22, 2021	78.04	78.92	76.07	77.29	76.87	1,692,900
Sep. 21, 2021	77.64	77.64	75.81	77.11	76.69	759,100
Sep. 20, 2021	78.26	78.75	76.23	77.12	76.70	925,500
Sep. 17, 2021	81.19	81.49	79.80	80.58	80.14	1,923,900
Sep. 16, 2021	81.12	81.76	80.37	81.09	80.65	1,034,700
Sep. 15, 2021	77.00	81.31	76.71	81.13	80.69	1,844,900
Sep. 14, 2021	77.35	78.44	76.77	76.98	76.56	1,016,900
Sep. 13, 2021	77.00	77.76	76.56	77.25	76.83	877,400
Sep. 10, 2021	75.64	76.92	75.61	76.14	75.72	758,900
Sep. 09, 2021	76.38	76.62	75.19	75.65	75.24	1,016,600
Sep. 08, 2021	76.69	77.02	74.63	76.49	76.07	1,333,300
Sep. 07, 2021	77.00	78.00	76.65	77.05	76.63	1,319,400
Sep. 03, 2021	77.16	77.47	76.28	77.39	76.97	609,600
Sep. 02, 2021	76.77	78.69	76.55	77.19	76.77	1,039,900
Sep. 01, 2021	75.73	76.17	74.27	75.76	75.34	676,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...