Bunge Limited (BG)
71.18
1.00 (1.42%)
At close: Feb 20, 2025, 3:59 PM
71.31
0.18%
After-hours: Feb 20, 2025, 05:30 PM EST
BG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 69.68 | 71.08 | 69.65 | 70.18 | 0.30 | 0.43% | 1,071,114 |
| Feb 18, 2025 | 69.71 | 69.95 | 68.57 | 69.88 | -0.62 | -0.88% | 1,469,603 |
| Feb 14, 2025 | 70.07 | 70.96 | 69.71 | 70.50 | 0.71 | 1.02% | 1,276,700 |
| Feb 13, 2025 | 68.88 | 71.59 | 68.88 | 69.79 | 0.72 | 1.04% | 1,717,900 |
| Feb 12, 2025 | 69.50 | 70.40 | 68.70 | 69.07 | -0.85 | -1.22% | 1,631,338 |
| Feb 11, 2025 | 69.25 | 70.61 | 68.70 | 69.92 | 0.76 | 1.10% | 2,005,350 |
| Feb 10, 2025 | 69.45 | 69.73 | 67.81 | 69.16 | -0.44 | -0.63% | 2,784,798 |
| Feb 7, 2025 | 69.61 | 69.86 | 68.27 | 69.60 | 0.31 | 0.45% | 1,613,125 |
| Feb 6, 2025 | 70.77 | 70.87 | 67.40 | 69.29 | -0.58 | -0.83% | 3,336,600 |
| Feb 5, 2025 | 71.26 | 73.76 | 69.73 | 69.87 | -5.15 | -6.86% | 3,597,109 |
| Feb 4, 2025 | 75.16 | 75.59 | 73.74 | 75.02 | -0.14 | -0.19% | 2,267,235 |
| Feb 3, 2025 | 75.30 | 75.78 | 74.47 | 75.16 | -0.97 | -1.27% | 1,519,944 |
| Jan 31, 2025 | 77.19 | 77.77 | 75.72 | 76.13 | -1.52 | -1.96% | 1,470,180 |
| Jan 30, 2025 | 78.52 | 78.93 | 77.05 | 77.65 | -0.57 | -0.73% | 1,052,645 |
| Jan 29, 2025 | 77.05 | 78.44 | 77.05 | 78.22 | 0.99 | 1.28% | 1,159,514 |
| Jan 28, 2025 | 78.96 | 79.26 | 76.86 | 77.23 | -1.45 | -1.84% | 988,600 |
| Jan 27, 2025 | 78.38 | 79.33 | 77.04 | 78.68 | 1.49 | 1.93% | 1,989,052 |
| Jan 24, 2025 | 78.84 | 78.88 | 77.00 | 77.19 | -1.48 | -1.88% | 1,237,846 |
| Jan 23, 2025 | 78.16 | 79.31 | 77.90 | 78.67 | 0.76 | 0.98% | 969,063 |
| Jan 22, 2025 | 78.32 | 78.81 | 77.64 | 77.91 | -0.72 | -0.92% | 1,254,808 |
| Jan 21, 2025 | 78.92 | 79.62 | 78.34 | 78.63 | -0.91 | -1.14% | 1,601,270 |
| Jan 17, 2025 | 79.58 | 80.22 | 79.02 | 79.54 | 0.14 | 0.18% | 1,362,862 |
| Jan 16, 2025 | 79.88 | 80.48 | 78.60 | 79.40 | -1.04 | -1.29% | 1,875,200 |
| Jan 15, 2025 | 82.17 | 82.35 | 80.32 | 80.44 | -1.17 | -1.43% | 1,757,169 |
| Jan 14, 2025 | 82.01 | 82.43 | 80.58 | 81.61 | -0.38 | -0.46% | 1,242,165 |
| 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 |