Bunge Limited (BG)
81.30
-0.31 (-0.38%)
At close: Jan 15, 2025, 10:21 AM
BG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 82.01 | 82.43 | 80.58 | 81.61 | -0.38 | -0.46% | 1,238,469 |
| Jan 13, 2025 | 81.57 | 82.57 | 81.16 | 81.99 | 0.77 | 0.95% | 1,608,462 |
| Jan 10, 2025 | 77.53 | 82.17 | 77.44 | 81.22 | 3.84 | 4.96% | 2,349,823 |
| Jan 8, 2025 | 77.42 | 77.86 | 75.75 | 77.38 | -0.43 | -0.55% | 1,665,740 |
| Jan 7, 2025 | 78.12 | 79.13 | 77.60 | 77.81 | -0.17 | -0.22% | 874,533 |
| Jan 6, 2025 | 77.95 | 79.44 | 77.59 | 77.98 | 0.70 | 0.91% | 928,337 |
| Jan 3, 2025 | 77.68 | 78.00 | 76.72 | 77.28 | -0.29 | -0.37% | 1,231,900 |
| Jan 2, 2025 | 78.50 | 78.77 | 77.23 | 77.57 | -0.19 | -0.24% | 870,800 |
| Dec 31, 2024 | 77.14 | 77.82 | 76.96 | 77.76 | 0.87 | 1.13% | 1,194,987 |
| Dec 30, 2024 | 78.19 | 78.35 | 76.38 | 76.89 | -1.18 | -1.51% | 1,071,593 |
| Dec 27, 2024 | 77.89 | 79.50 | 77.52 | 78.07 | 0.01 | 0.01% | 1,047,500 |
| Dec 26, 2024 | 78.80 | 79.01 | 77.76 | 78.06 | -1.04 | -1.31% | 1,192,094 |
| Dec 24, 2024 | 78.84 | 79.21 | 78.14 | 79.10 | 0.05 | 0.06% | 397,911 |
| Dec 23, 2024 | 78.54 | 79.25 | 77.88 | 79.05 | -0.05 | -0.06% | 1,054,277 |
| Dec 20, 2024 | 77.64 | 79.76 | 77.64 | 79.10 | 1.18 | 1.51% | 7,010,603 |
| Dec 19, 2024 | 79.61 | 80.24 | 77.69 | 77.92 | -1.21 | -1.53% | 1,704,963 |
| Dec 18, 2024 | 80.84 | 82.28 | 78.97 | 79.13 | -2.14 | -2.63% | 1,961,600 |
| Dec 17, 2024 | 80.48 | 81.44 | 79.40 | 81.27 | 0.42 | 0.52% | 1,778,318 |
| Dec 16, 2024 | 82.21 | 82.72 | 80.77 | 80.85 | -1.80 | -2.18% | 1,274,738 |
| Dec 13, 2024 | 83.47 | 83.64 | 81.95 | 82.65 | -0.94 | -1.12% | 1,393,600 |
| Dec 12, 2024 | 85.00 | 85.00 | 83.46 | 83.59 | -1.20 | -1.42% | 1,426,800 |
| Dec 11, 2024 | 84.79 | 85.00 | 84.09 | 84.79 | 0.08 | 0.09% | 1,213,760 |
| Dec 10, 2024 | 85.55 | 85.95 | 83.95 | 84.71 | -0.79 | -0.92% | 1,718,914 |
| Dec 9, 2024 | 84.96 | 86.92 | 84.17 | 85.50 | 1.50 | 1.79% | 1,541,772 |
| Dec 6, 2024 | 86.60 | 86.63 | 83.87 | 84.00 | -2.20 | -2.55% | 1,902,721 |
| Dec 5, 2024 | 86.78 | 87.08 | 85.90 | 86.20 | -0.36 | -0.42% | 1,876,900 |
| Dec 4, 2024 | 88.04 | 88.08 | 86.27 | 86.56 | -1.70 | -1.93% | 1,987,216 |
| Dec 3, 2024 | 89.43 | 89.73 | 85.11 | 88.26 | -0.83 | -0.93% | 1,903,271 |
| Dec 2, 2024 | 88.98 | 89.38 | 87.86 | 89.09 | -0.65 | -0.72% | 1,531,612 |
| Nov 29, 2024 | 88.73 | 89.93 | 88.50 | 89.74 | 0.83 | 0.93% | 801,200 |
| Nov 27, 2024 | 89.95 | 90.54 | 88.56 | 88.91 | -0.75 | -0.84% | 851,400 |
| Nov 26, 2024 | 88.37 | 90.03 | 88.03 | 89.66 | 1.22 | 1.38% | 1,518,300 |
| Nov 25, 2024 | 87.75 | 89.37 | 87.67 | 88.44 | 0.79 | 0.90% | 1,980,800 |
| Nov 22, 2024 | 87.92 | 88.10 | 86.90 | 87.65 | -0.72 | -0.81% | 1,611,650 |
| Nov 21, 2024 | 87.97 | 89.37 | 87.30 | 88.37 | 0.29 | 0.33% | 1,165,501 |
| Nov 20, 2024 | 89.43 | 89.89 | 87.54 | 88.08 | -1.41 | -1.58% | 2,731,918 |
| Nov 19, 2024 | 90.68 | 91.44 | 89.38 | 89.49 | -1.82 | -1.99% | 1,619,434 |
| Nov 18, 2024 | 91.09 | 91.92 | 90.65 | 91.31 | 0.71 | 0.78% | 2,566,817 |
| Nov 15, 2024 | 88.48 | 92.16 | 88.30 | 90.60 | 2.54 | 2.88% | 3,252,700 |
| Nov 14, 2024 | 86.98 | 88.39 | 86.15 | 88.06 | 1.44 | 1.66% | 2,025,918 |
| Nov 13, 2024 | 87.03 | 87.96 | 86.36 | 86.62 | -0.84 | -0.96% | 1,986,814 |
| Nov 12, 2024 | 87.29 | 88.76 | 87.20 | 87.46 | -0.29 | -0.33% | 1,755,463 |
| Nov 11, 2024 | 87.43 | 89.13 | 87.25 | 87.75 | 0.63 | 0.72% | 2,658,863 |
| Nov 8, 2024 | 86.24 | 87.51 | 85.88 | 87.12 | 0.31 | 0.36% | 2,296,800 |
| Nov 7, 2024 | 86.10 | 87.33 | 85.25 | 86.81 | 1.05 | 1.22% | 3,022,447 |
| Nov 6, 2024 | 86.07 | 86.48 | 84.43 | 85.76 | 0.96 | 1.13% | 2,540,341 |
| Nov 5, 2024 | 82.46 | 85.15 | 82.18 | 84.80 | 0.80 | 0.95% | 3,257,451 |
| Nov 4, 2024 | 83.36 | 84.72 | 83.25 | 84.00 | 1.38 | 1.67% | 2,802,545 |
| Nov 1, 2024 | 84.26 | 84.77 | 82.45 | 82.62 | -1.40 | -1.67% | 3,148,107 |
| Oct 31, 2024 | 85.94 | 86.68 | 83.84 | 84.02 | -1.84 | -2.14% | 2,962,282 |