Canada markets open in 6 hours 28 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202299.42100.7197.82100.35100.351,010,900
Aug 12, 2022100.08101.2899.36101.24101.241,034,200
Aug 11, 202298.7999.7998.2898.5998.59853,700
Aug 10, 202297.9698.6096.8597.8597.851,115,000
Aug 09, 202297.0698.9096.7297.3897.381,044,700
Aug 08, 202296.8897.7896.0796.2996.291,147,900
Aug 05, 202294.6597.3694.5696.7596.751,351,300
Aug 04, 202294.5696.5693.9795.0595.051,524,400
Aug 03, 202292.8495.3092.4395.0595.052,167,300
Aug 02, 202293.5494.3092.5192.9492.941,529,500
Aug 01, 202292.4794.6892.0493.8493.841,701,900
Jul 29, 202289.6792.6089.4092.3392.331,682,600
Jul 28, 202290.1491.2388.8689.3289.322,134,700
Jul 27, 202290.7092.8388.4191.5291.523,247,800
Jul 26, 202295.5297.2094.2395.3395.331,765,200
Jul 25, 202292.4594.9691.9994.2094.201,292,300
Jul 22, 202291.4692.9490.5491.0291.02876,600
Jul 21, 202290.9192.5390.6591.5991.591,367,700
Jul 20, 202289.2991.9789.1691.8991.891,605,100
Jul 19, 202288.1290.1587.9190.0090.001,299,000
Jul 18, 202287.4889.5087.4487.7187.711,183,500
Jul 15, 202286.5086.6784.9386.4186.41863,900
Jul 14, 202285.1885.7684.0485.6385.631,091,100
Jul 13, 202286.8488.3386.6987.1187.11998,000
Jul 12, 202285.8889.3185.6187.5987.591,421,200
Jul 11, 202287.0688.4686.6387.1387.13959,100
Jul 08, 202289.4789.9587.5687.7087.70953,300
Jul 07, 202288.5290.5287.3888.7588.751,957,200
Jul 06, 202287.0187.3583.7885.8585.852,323,900
Jul 05, 202288.7989.7685.4886.6286.621,450,500
Jul 01, 202290.5891.4488.0890.9590.951,287,000
Jun 30, 202291.4292.2390.4190.6990.691,729,800
Jun 29, 202290.9092.1889.7091.4891.481,339,000
Jun 28, 202292.2194.3690.0290.7190.711,218,600
Jun 27, 202289.2591.4187.9290.9290.921,973,400
Jun 24, 202287.4489.3985.5088.3988.393,142,300
Jun 23, 202292.4692.5986.0587.3987.393,119,200
Jun 22, 202296.6996.7792.9293.0693.062,220,300
Jun 21, 202298.1099.2897.4698.7198.711,872,200
Jun 17, 2022100.11100.4396.0897.6097.603,743,800
Jun 16, 2022101.67102.5499.93100.24100.241,620,800
Jun 15, 2022104.82105.66102.89103.92103.921,229,400
Jun 14, 2022103.14104.42102.55104.35104.351,328,900
Jun 13, 2022104.51105.68102.23102.44102.441,315,800
Jun 10, 2022108.81109.78106.91106.96106.961,167,600
Jun 09, 2022112.81113.42110.16110.19110.19933,700
Jun 08, 2022112.13113.65111.79112.53112.531,044,400
Jun 07, 2022111.00113.32110.70112.81112.811,398,500
Jun 06, 2022113.85113.85111.49111.90111.901,492,500
Jun 03, 2022114.56114.81112.15112.99112.991,473,500
Jun 02, 2022113.50116.33112.82115.20115.201,341,900
Jun 01, 2022118.67118.99112.28114.10114.101,730,100
May 31, 2022116.40118.64115.65118.32118.322,564,000
May 27, 2022114.75114.87112.69114.72114.721,279,800
May 26, 2022116.12116.43113.87114.93114.931,013,800
May 25, 2022115.40116.79114.32115.73115.731,165,400
May 24, 2022112.86115.54112.07115.46115.462,011,000
May 23, 2022110.41114.37109.67113.44113.441,204,500
May 20, 2022110.50112.33107.08109.38109.381,283,800
May 19, 2022110.00111.58107.65110.35110.351,609,500
May 18, 2022115.22115.92110.63111.29111.291,240,200
May 18, 20220.525 Dividend
May 17, 2022114.50117.52112.79116.49115.961,455,400
May 16, 2022110.45112.80110.38112.57112.061,460,400
May 13, 2022110.93111.64108.28109.58109.091,496,200
May 12, 2022109.62110.54106.58109.17108.681,537,000
May 11, 2022110.50113.01109.08109.77109.281,910,400
May 10, 2022108.74111.10108.30110.33109.831,703,000
May 09, 2022113.21113.80107.57107.83107.341,775,500
May 06, 2022114.56115.60113.16115.23114.711,475,600
May 05, 2022118.44118.93114.35114.82114.301,033,200
May 04, 2022117.30118.88114.96118.68118.151,863,500
May 03, 2022115.00117.67114.56116.77116.241,283,000
May 02, 2022113.13116.15113.12115.24114.721,652,500
Apr 29, 2022117.26117.26112.96113.12112.611,523,300
Apr 28, 2022120.16120.86115.45116.83116.302,244,900
Apr 27, 2022118.00121.78113.75118.96118.422,712,700
Apr 26, 2022120.00120.86114.81114.86114.342,350,700
Apr 25, 2022116.39117.17112.47116.39115.871,977,400
Apr 22, 2022122.03123.04116.70117.94117.413,243,600
Apr 21, 2022127.35128.40122.14122.33121.781,816,300
Apr 20, 2022122.83126.64121.68126.00125.432,295,600
Apr 19, 2022124.09126.18121.89123.24122.682,324,000
Apr 18, 2022123.87127.97123.51126.76126.192,507,900
Apr 14, 2022122.00124.37121.99123.96123.401,375,500
Apr 13, 2022119.48121.43119.12120.96120.411,378,700
Apr 12, 2022118.90121.48118.50119.30118.761,436,100
Apr 11, 2022119.90119.94116.62117.67117.141,734,500
Apr 08, 2022118.00119.87116.99118.25117.721,344,800
Apr 07, 2022113.82117.67113.75116.74116.212,038,600
Apr 06, 2022112.03114.97111.90113.16112.651,943,500
Apr 05, 2022111.86112.81111.40111.89111.391,102,900
Apr 04, 2022113.40113.40110.58111.45110.95817,600
Apr 01, 2022111.54113.60111.14112.78112.271,005,100
Mar 31, 2022109.34112.14108.55110.81110.311,234,400
Mar 30, 2022108.87111.25108.87109.71109.221,147,900
Mar 29, 2022110.00110.00104.01108.08107.592,750,200
Mar 28, 2022116.54116.54112.97113.86113.351,355,000
Mar 25, 2022114.09117.45114.09117.21116.682,243,400
Mar 24, 2022112.60114.20112.30113.99113.481,680,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...