Bunge Limited (BG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

100.35

-0.89

(-0.88%)

At close: 04:00PM EDT

99.86

-0.49

(-0.49%)

After hours:

07:58PM EDT

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	99.42	100.71	97.82	100.35	100.35	1,010,900
Aug 12, 2022	100.08	101.28	99.36	101.24	101.24	1,034,200
Aug 11, 2022	98.79	99.79	98.28	98.59	98.59	853,700
Aug 10, 2022	97.96	98.60	96.85	97.85	97.85	1,115,000
Aug 09, 2022	97.06	98.90	96.72	97.38	97.38	1,044,700
Aug 08, 2022	96.88	97.78	96.07	96.29	96.29	1,147,900
Aug 05, 2022	94.65	97.36	94.56	96.75	96.75	1,351,300
Aug 04, 2022	94.56	96.56	93.97	95.05	95.05	1,524,400
Aug 03, 2022	92.84	95.30	92.43	95.05	95.05	2,167,300
Aug 02, 2022	93.54	94.30	92.51	92.94	92.94	1,529,500
Aug 01, 2022	92.47	94.68	92.04	93.84	93.84	1,701,900
Jul 29, 2022	89.67	92.60	89.40	92.33	92.33	1,682,600
Jul 28, 2022	90.14	91.23	88.86	89.32	89.32	2,134,700
Jul 27, 2022	90.70	92.83	88.41	91.52	91.52	3,247,800
Jul 26, 2022	95.52	97.20	94.23	95.33	95.33	1,765,200
Jul 25, 2022	92.45	94.96	91.99	94.20	94.20	1,292,300
Jul 22, 2022	91.46	92.94	90.54	91.02	91.02	876,600
Jul 21, 2022	90.91	92.53	90.65	91.59	91.59	1,367,700
Jul 20, 2022	89.29	91.97	89.16	91.89	91.89	1,605,100
Jul 19, 2022	88.12	90.15	87.91	90.00	90.00	1,299,000
Jul 18, 2022	87.48	89.50	87.44	87.71	87.71	1,183,500
Jul 15, 2022	86.50	86.67	84.93	86.41	86.41	863,900
Jul 14, 2022	85.18	85.76	84.04	85.63	85.63	1,091,100
Jul 13, 2022	86.84	88.33	86.69	87.11	87.11	998,000
Jul 12, 2022	85.88	89.31	85.61	87.59	87.59	1,421,200
Jul 11, 2022	87.06	88.46	86.63	87.13	87.13	959,100
Jul 08, 2022	89.47	89.95	87.56	87.70	87.70	953,300
Jul 07, 2022	88.52	90.52	87.38	88.75	88.75	1,957,200
Jul 06, 2022	87.01	87.35	83.78	85.85	85.85	2,323,900
Jul 05, 2022	88.79	89.76	85.48	86.62	86.62	1,450,500
Jul 01, 2022	90.58	91.44	88.08	90.95	90.95	1,287,000
Jun 30, 2022	91.42	92.23	90.41	90.69	90.69	1,729,800
Jun 29, 2022	90.90	92.18	89.70	91.48	91.48	1,339,000
Jun 28, 2022	92.21	94.36	90.02	90.71	90.71	1,218,600
Jun 27, 2022	89.25	91.41	87.92	90.92	90.92	1,973,400
Jun 24, 2022	87.44	89.39	85.50	88.39	88.39	3,142,300
Jun 23, 2022	92.46	92.59	86.05	87.39	87.39	3,119,200
Jun 22, 2022	96.69	96.77	92.92	93.06	93.06	2,220,300
Jun 21, 2022	98.10	99.28	97.46	98.71	98.71	1,872,200
Jun 17, 2022	100.11	100.43	96.08	97.60	97.60	3,743,800
Jun 16, 2022	101.67	102.54	99.93	100.24	100.24	1,620,800
Jun 15, 2022	104.82	105.66	102.89	103.92	103.92	1,229,400
Jun 14, 2022	103.14	104.42	102.55	104.35	104.35	1,328,900
Jun 13, 2022	104.51	105.68	102.23	102.44	102.44	1,315,800
Jun 10, 2022	108.81	109.78	106.91	106.96	106.96	1,167,600
Jun 09, 2022	112.81	113.42	110.16	110.19	110.19	933,700
Jun 08, 2022	112.13	113.65	111.79	112.53	112.53	1,044,400
Jun 07, 2022	111.00	113.32	110.70	112.81	112.81	1,398,500
Jun 06, 2022	113.85	113.85	111.49	111.90	111.90	1,492,500
Jun 03, 2022	114.56	114.81	112.15	112.99	112.99	1,473,500
Jun 02, 2022	113.50	116.33	112.82	115.20	115.20	1,341,900
Jun 01, 2022	118.67	118.99	112.28	114.10	114.10	1,730,100
May 31, 2022	116.40	118.64	115.65	118.32	118.32	2,564,000
May 27, 2022	114.75	114.87	112.69	114.72	114.72	1,279,800
May 26, 2022	116.12	116.43	113.87	114.93	114.93	1,013,800
May 25, 2022	115.40	116.79	114.32	115.73	115.73	1,165,400
May 24, 2022	112.86	115.54	112.07	115.46	115.46	2,011,000
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 18, 2022	0.525 Dividend
May 17, 2022	114.50	117.52	112.79	116.49	115.96	1,455,400
May 16, 2022	110.45	112.80	110.38	112.57	112.06	1,460,400
May 13, 2022	110.93	111.64	108.28	109.58	109.09	1,496,200
May 12, 2022	109.62	110.54	106.58	109.17	108.68	1,537,000
May 11, 2022	110.50	113.01	109.08	109.77	109.28	1,910,400
May 10, 2022	108.74	111.10	108.30	110.33	109.83	1,703,000
May 09, 2022	113.21	113.80	107.57	107.83	107.34	1,775,500
May 06, 2022	114.56	115.60	113.16	115.23	114.71	1,475,600
May 05, 2022	118.44	118.93	114.35	114.82	114.30	1,033,200
May 04, 2022	117.30	118.88	114.96	118.68	118.15	1,863,500
May 03, 2022	115.00	117.67	114.56	116.77	116.24	1,283,000
May 02, 2022	113.13	116.15	113.12	115.24	114.72	1,652,500
Apr 29, 2022	117.26	117.26	112.96	113.12	112.61	1,523,300
Apr 28, 2022	120.16	120.86	115.45	116.83	116.30	2,244,900
Apr 27, 2022	118.00	121.78	113.75	118.96	118.42	2,712,700
Apr 26, 2022	120.00	120.86	114.81	114.86	114.34	2,350,700
Apr 25, 2022	116.39	117.17	112.47	116.39	115.87	1,977,400
Apr 22, 2022	122.03	123.04	116.70	117.94	117.41	3,243,600
Apr 21, 2022	127.35	128.40	122.14	122.33	121.78	1,816,300
Apr 20, 2022	122.83	126.64	121.68	126.00	125.43	2,295,600
Apr 19, 2022	124.09	126.18	121.89	123.24	122.68	2,324,000
Apr 18, 2022	123.87	127.97	123.51	126.76	126.19	2,507,900
Apr 14, 2022	122.00	124.37	121.99	123.96	123.40	1,375,500
Apr 13, 2022	119.48	121.43	119.12	120.96	120.41	1,378,700
Apr 12, 2022	118.90	121.48	118.50	119.30	118.76	1,436,100
Apr 11, 2022	119.90	119.94	116.62	117.67	117.14	1,734,500
Apr 08, 2022	118.00	119.87	116.99	118.25	117.72	1,344,800
Apr 07, 2022	113.82	117.67	113.75	116.74	116.21	2,038,600
Apr 06, 2022	112.03	114.97	111.90	113.16	112.65	1,943,500
Apr 05, 2022	111.86	112.81	111.40	111.89	111.39	1,102,900
Apr 04, 2022	113.40	113.40	110.58	111.45	110.95	817,600
Apr 01, 2022	111.54	113.60	111.14	112.78	112.27	1,005,100
Mar 31, 2022	109.34	112.14	108.55	110.81	110.31	1,234,400
Mar 30, 2022	108.87	111.25	108.87	109.71	109.22	1,147,900
Mar 29, 2022	110.00	110.00	104.01	108.08	107.59	2,750,200
Mar 28, 2022	116.54	116.54	112.97	113.86	113.35	1,355,000
Mar 25, 2022	114.09	117.45	114.09	117.21	116.68	2,243,400
Mar 24, 2022	112.60	114.20	112.30	113.99	113.48	1,680,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,180.60+0.79(+0.00%)

S&P 5004,297.14+16.99(+0.40%)

DOW33,912.44+151.39(+0.45%)

CAD/USD0.7741-0.0012(-0.15%)

CRUDE OIL88.53-0.88(-0.98%)

BTC-CAD31,025.83-398.72(-1.27%)

Bunge Limited (BG)

S&P/TSX
20,180.60
+0.79(+0.00%)

S&P 500
4,297.14
+16.99(+0.40%)

DOW
33,912.44
+151.39(+0.45%)

CAD/USD
0.7741
-0.0012(-0.15%)

CRUDE OIL
88.53
-0.88(-0.98%)

BTC-CAD
31,025.83
-398.72(-1.27%)