Bunge Limited (BG)
77.92
0.07 (0.09%)
At close: Apr 02, 2025, 3:59 PM
77.06
-1.11%
After-hours: Apr 02, 2025, 08:00 PM EDT
Bunge Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 76.87 | 77.89 | 75.80 | 77.85 | 1.43 | 1.87% | 1,648,912 |
| Mar 31, 2025 | 75.28 | 77.56 | 74.90 | 76.42 | -0.01 | -0.01% | 1,335,106 |
| Mar 28, 2025 | 76.69 | 77.42 | 75.97 | 76.43 | -0.07 | -0.09% | 1,219,565 |
| Mar 27, 2025 | 74.35 | 76.81 | 73.87 | 76.50 | 2.31 | 3.11% | 1,733,916 |
| Mar 26, 2025 | 73.44 | 74.49 | 73.00 | 74.19 | 0.74 | 1.01% | 1,196,900 |
| Mar 25, 2025 | 73.19 | 74.12 | 72.71 | 73.45 | 0.73 | 1.00% | 1,286,911 |
| Mar 24, 2025 | 72.75 | 73.72 | 72.17 | 72.72 | -0.53 | -0.72% | 1,156,123 |
| Mar 21, 2025 | 73.65 | 74.68 | 72.67 | 73.25 | -0.70 | -0.95% | 10,331,287 |
| Mar 20, 2025 | 74.95 | 75.50 | 73.85 | 73.95 | -1.29 | -1.71% | 1,749,500 |
| Mar 19, 2025 | 74.31 | 75.41 | 73.81 | 75.24 | 0.53 | 0.71% | 1,469,516 |
| Mar 18, 2025 | 75.30 | 75.92 | 74.21 | 74.71 | 0.16 | 0.21% | 1,070,707 |
| Mar 17, 2025 | 74.22 | 75.61 | 74.15 | 74.55 | 0.67 | 0.91% | 1,612,340 |
| Mar 14, 2025 | 73.69 | 74.20 | 72.50 | 73.88 | 0.29 | 0.39% | 1,099,900 |
| Mar 13, 2025 | 73.18 | 74.01 | 72.66 | 73.59 | 0.46 | 0.63% | 1,572,459 |
| Mar 12, 2025 | 73.67 | 73.88 | 71.89 | 73.13 | -1.28 | -1.72% | 1,297,013 |
| Mar 11, 2025 | 76.25 | 76.92 | 74.31 | 74.41 | -1.90 | -2.49% | 1,869,800 |
| Mar 10, 2025 | 76.36 | 78.07 | 75.73 | 76.31 | 0.71 | 0.94% | 1,871,558 |
| Mar 7, 2025 | 74.35 | 77.08 | 73.74 | 75.60 | 0.95 | 1.27% | 2,070,909 |
| Mar 6, 2025 | 71.95 | 75.08 | 71.41 | 74.65 | 2.94 | 4.10% | 1,526,049 |
| Mar 5, 2025 | 71.87 | 72.95 | 71.04 | 71.71 | 0.01 | 0.01% | 1,406,727 |
| Mar 4, 2025 | 71.41 | 72.83 | 70.89 | 71.70 | -0.13 | -0.18% | 2,103,307 |
| Mar 3, 2025 | 74.40 | 74.86 | 71.29 | 71.83 | -2.36 | -3.18% | 1,490,005 |
| Feb 28, 2025 | 73.34 | 74.59 | 73.17 | 74.19 | 0.94 | 1.28% | 2,340,600 |
| Feb 27, 2025 | 73.01 | 73.65 | 72.62 | 73.25 | -0.01 | -0.01% | 1,108,617 |
| Feb 26, 2025 | 73.87 | 73.92 | 72.75 | 73.26 | -1.01 | -1.36% | 1,177,537 |
| Feb 25, 2025 | 73.62 | 74.67 | 73.35 | 74.27 | 0.69 | 0.94% | 1,620,941 |
| Feb 24, 2025 | 73.06 | 75.41 | 72.73 | 73.58 | 0.52 | 0.71% | 1,717,800 |
| Feb 21, 2025 | 71.48 | 73.99 | 71.48 | 73.06 | 1.80 | 2.53% | 2,081,421 |
| Feb 20, 2025 | 70.21 | 71.33 | 69.44 | 71.26 | 1.08 | 1.54% | 1,764,400 |
| Feb 19, 2025 | 69.68 | 71.08 | 69.65 | 70.18 | 0.30 | 0.43% | 1,138,800 |
| 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 |