Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202293.8695.4892.1794.3394.331,205,500
Jan. 20, 202296.7897.9594.5394.7694.761,207,500
Jan. 19, 202298.2498.2896.3596.7696.76814,800
Jan. 18, 202297.9398.3896.8198.0998.09733,300
Jan. 14, 202298.2999.4897.1398.7198.71733,300
Jan. 13, 202299.2699.9398.3598.7898.78583,700
Jan. 12, 202298.0099.6297.2998.5798.571,250,200
Jan. 11, 202296.1697.7795.3797.7697.761,158,800
Jan. 10, 202297.0097.8894.9196.1196.11978,300
Jan. 07, 202295.8397.3094.7097.0297.02797,400
Jan. 06, 202294.9996.5693.9796.1296.121,065,200
Jan. 05, 202294.8695.5793.8593.9793.97975,100
Jan. 04, 202295.0095.6394.2994.5394.531,003,900
Jan. 03, 202293.5294.3392.6193.7193.71577,700
Dec. 31, 202191.6793.8791.5193.3693.36480,600
Dec. 30, 202192.5193.2391.8592.0692.06411,300
Dec. 29, 202191.8092.4591.4292.2192.21482,500
Dec. 28, 202190.8491.7690.5591.7391.73456,000
Dec. 27, 202190.2791.2989.5691.0691.06366,800
Dec. 23, 202189.0190.4088.8090.1690.16481,200
Dec. 22, 202188.0589.0087.9089.0089.00938,700
Dec. 21, 202187.0588.9186.7788.2788.271,015,000
Dec. 20, 202186.8087.3784.1285.8285.82818,400
Dec. 17, 202188.2588.8187.1488.0888.081,070,100
Dec. 16, 202188.6589.2988.0088.2788.27810,000
Dec. 15, 202186.9588.0685.7087.7887.78611,100
Dec. 14, 202187.8988.8487.0387.0887.08729,800
Dec. 13, 202186.7988.4286.5287.8687.86962,600
Dec. 10, 202186.2587.0385.7886.9186.91942,000
Dec. 09, 202186.8986.8984.8685.4885.48934,900
Dec. 08, 202187.7388.7486.9587.0287.02630,100
Dec. 07, 202187.4388.6686.6387.7887.78743,300
Dec. 06, 202187.7288.3986.2786.5686.561,043,700
Dec. 03, 202186.7988.2786.0486.6286.621,486,800
Dec. 02, 202185.0187.0384.3886.0586.051,328,000
Dec. 01, 202188.3088.9384.4584.4984.491,022,600
Nov. 30, 202189.9089.9086.0086.5786.572,229,700
Nov. 29, 202191.7592.0089.8890.5890.58944,100
Nov. 26, 202190.8490.9489.3990.4890.48902,400
Nov. 24, 202194.2394.4192.6092.8492.84841,600
Nov. 23, 202194.0694.8393.5594.3094.30640,900
Nov. 22, 202194.3695.4893.6494.2194.21973,400
Nov. 19, 202195.1696.0893.8494.1194.11878,200
Nov. 18, 202195.1096.1194.5296.0296.02848,400
Nov. 17, 202194.7695.7993.7595.6395.631,272,700
Nov. 17, 20210.525 Dividend
Nov. 16, 202196.1596.9995.2995.7395.211,114,900
Nov. 15, 202195.3796.2394.7696.1595.62977,400
Nov. 12, 202194.0095.3293.5095.1394.61981,600
Nov. 11, 202192.5394.3192.1293.9693.44828,300
Nov. 10, 202192.6393.2891.9392.3091.791,076,400
Nov. 09, 202192.5093.7091.5792.8992.38769,900
Nov. 08, 202193.3794.0992.3492.4991.98550,600
Nov. 05, 202193.0093.2091.9592.9292.41887,100
Nov. 04, 202191.7092.8191.5492.5792.06958,800
Nov. 03, 202190.5291.6489.0991.4690.961,451,800
Nov. 02, 202191.7691.9990.3791.1390.63910,100
Nov. 01, 202193.2894.1091.7992.1291.611,447,900
Oct. 29, 202192.9493.6891.9692.6492.131,301,200
Oct. 28, 202191.2992.9390.0092.9192.402,044,100
Oct. 27, 202190.0091.1589.0390.6290.122,073,000
Oct. 26, 202188.8289.1287.0587.2586.771,050,500
Oct. 25, 202188.5989.1987.7488.3287.84773,200
Oct. 22, 202187.6088.6187.4588.3387.85665,500
Oct. 21, 202187.6088.1786.8787.6987.21683,600
Oct. 20, 202186.5088.0386.1387.5887.10996,800
Oct. 19, 202186.2386.7485.6386.4786.00538,100
Oct. 18, 202185.1286.1284.7985.6885.21483,200
Oct. 15, 202186.4586.6385.5885.6285.15625,500
Oct. 14, 202184.6786.0084.2085.8785.40862,900
Oct. 13, 202184.6184.7583.0384.0683.60844,200
Oct. 12, 202184.4385.1384.1384.4784.01619,600
Oct. 11, 202185.0585.5884.4084.9484.47689,700
Oct. 08, 202184.7585.0084.1384.3683.90529,100
Oct. 07, 202184.3085.0983.9084.5084.04677,300
Oct. 06, 202183.4284.3382.0683.9383.47952,600
Oct. 05, 202182.9484.2181.7784.1283.661,433,800
Oct. 04, 202182.5283.6282.3282.5982.14835,600
Oct. 01, 202181.6883.0980.7382.5282.07952,600
Sep. 30, 202181.0281.8579.9181.3280.871,241,000
Sep. 29, 202181.2581.8980.5380.9480.50695,400
Sep. 28, 202180.9482.3180.4480.6880.241,105,200
Sep. 27, 202179.3080.5978.7580.3479.90922,100
Sep. 24, 202178.3379.4077.9478.7778.34827,400
Sep. 23, 202177.7279.6077.5178.6978.26609,700
Sep. 22, 202178.0478.9276.0777.2976.871,692,900
Sep. 21, 202177.6477.6475.8177.1176.69759,100
Sep. 20, 202178.2678.7576.2377.1276.70925,500
Sep. 17, 202181.1981.4979.8080.5880.141,923,900
Sep. 16, 202181.1281.7680.3781.0980.651,034,700
Sep. 15, 202177.0081.3176.7181.1380.691,844,900
Sep. 14, 202177.3578.4476.7776.9876.561,016,900
Sep. 13, 202177.0077.7676.5677.2576.83877,400
Sep. 10, 202175.6476.9275.6176.1475.72758,900
Sep. 09, 202176.3876.6275.1975.6575.241,016,600
Sep. 08, 202176.6977.0274.6376.4976.071,333,300
Sep. 07, 202177.0078.0076.6577.0576.631,319,400
Sep. 03, 202177.1677.4776.2877.3976.97609,600
Sep. 02, 202176.7778.6976.5577.1976.771,039,900
Sep. 01, 202175.7376.1774.2775.7675.34676,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...