Bunge Limited (BG)

120.65
+1.23 (1.03%)
NYSE · Last Trade: Mar 1st, 12:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bunge Limited (BG)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026119.47121.20117.80120.651,725,932120.65
2/26/2026120.71122.36118.22119.421,573,650119.42
2/25/2026122.94123.34119.80121.381,715,222121.38
2/24/2026121.38122.68119.71122.511,777,585122.51
2/23/2026121.92124.55120.77121.321,225,772121.32
2/20/2026123.66123.88121.38121.951,021,986121.95
2/19/2026121.96123.59121.27123.491,181,715123.49
2/18/2026121.88123.78120.33121.771,343,282121.77
2/17/2026122.00122.56118.82121.881,161,730121.88
2/13/2026121.31124.78120.69122.531,669,573121.83
2/12/2026122.44123.24120.22121.741,451,682121.05
2/11/2026118.89122.19118.65122.031,505,228121.33
2/10/2026119.30119.36115.18118.371,620,332117.69
2/09/2026116.11118.86115.00118.651,514,308117.97
2/06/2026113.82117.45112.83115.861,671,986115.20
2/05/2026118.81118.97113.25113.942,261,696113.29
2/04/2026116.56121.64116.05117.232,943,312116.56
2/03/2026111.85117.28110.30116.882,274,826116.21
2/02/2026112.33114.04111.73113.981,593,001113.33
1/30/2026113.63114.20111.69113.882,051,913113.23
1/29/2026117.07119.58114.56115.151,190,371114.49
1/28/2026116.81118.50113.98115.301,426,285114.64
1/27/2026113.65116.77113.30116.151,365,305115.49
1/26/2026114.00114.88112.87113.891,130,838113.24
1/23/2026113.42114.00111.62113.601,486,653112.95
1/22/2026112.29112.89111.31112.661,824,069112.02
1/21/2026110.00112.59109.33112.072,321,133111.43
1/20/2026107.41110.37106.14110.062,109,382109.43
1/16/2026107.64108.83106.95107.811,976,563107.19
1/15/2026104.94108.84104.94108.832,590,189108.21
1/14/2026103.33106.62102.59105.462,347,280104.86
1/13/2026100.59102.61100.57102.591,350,180102.00
1/12/2026100.33101.4899.59101.021,352,031100.44
1/09/202698.91100.1297.9099.991,631,37199.42
1/08/202692.5299.2892.1397.512,363,69296.95
1/07/202693.7493.8691.1392.591,937,24892.06
1/06/202693.9295.2093.3394.361,597,31893.82
1/05/202692.3693.4090.6993.402,514,97692.87
1/02/202689.2093.0288.7092.641,465,75792.11
12/31/202589.5090.0489.0589.08757,65688.57
12/30/202590.2490.2489.4089.68943,99689.17
12/29/202588.9689.4988.7389.361,352,23988.85
12/26/202588.6789.1788.3789.08810,04788.57
12/24/202589.1189.1688.5288.69591,01888.18
12/23/202589.9790.1788.2488.551,212,21988.04
12/22/202591.9592.2889.0989.791,424,91789.28
12/19/202591.3892.0390.8191.473,071,76590.95
12/18/202592.8193.9391.6791.721,391,20391.20
12/17/202592.7093.4992.1892.911,436,78892.38
12/16/202594.9494.9491.8092.261,627,23891.73
12/15/202591.9792.9390.1192.591,229,02192.06
12/12/202593.2093.9891.6492.841,345,07992.31
12/11/202591.4593.9391.2593.271,102,97092.74
12/10/202591.6692.4390.1291.501,068,44190.98
12/09/202591.6092.6691.0291.451,066,94990.93
12/08/202593.4693.5991.6391.911,062,08491.38
12/05/202594.3094.8093.6193.63919,28593.10
12/04/202595.7595.9892.4094.391,084,19393.85
12/03/202596.7097.3595.1495.291,034,40094.75
12/02/202597.1297.2595.5896.051,409,33195.50
12/01/202596.4097.4095.5396.421,498,21695.87