Bunge Limited (BG) Historical Stock Data
79.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BG is up 0.33% a day on average. There have been 14 days where Bunge Limited closed green and 16 days where BG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 79.40 | 79.21 | ↓$0.19 (-0.24%) | 76.93 | 80.16 | 1.51M |
| 2025-05-01 | 78.64 | 78.48 | ↓$0.16 (-0.20%) | 77.55 | 79.87 | 1.42M |
| 2025-04-30 | 80.56 | 78.72 | ↓$1.84 (-2.28%) | 78.01 | 80.57 | 2.19M |
| 2025-04-29 | 80.30 | 80.25 | ↓$0.05 (-0.06%) | 79.73 | 80.80 | 734.71K |
| 2025-04-28 | 80.91 | 80.66 | ↓$0.25 (-0.31%) | 80.11 | 81.72 | 1.22M |
| 2025-04-25 | 80.57 | 80.91 | ↑$0.34 (0.42%) | 80.35 | 81.34 | 1.10M |
| 2025-04-24 | 79.70 | 80.80 | ↑$1.10 (1.38%) | 78.76 | 81.17 | 1.28M |
| 2025-04-23 | 80.58 | 79.82 | ↓$0.76 (-0.94%) | 79.01 | 81.00 | 1.26M |
| 2025-04-22 | 79.05 | 80.09 | ↑$1.04 (1.32%) | 79.00 | 80.75 | 1.20M |
| 2025-04-21 | 78.96 | 78.80 | ↓$0.16 (-0.20%) | 77.65 | 78.96 | 1.36M |
| 2025-04-17 | 76.75 | 78.96 | ↑$2.21 (2.88%) | 76.75 | 79.01 | 1.58M |
| 2025-04-16 | 76.81 | 76.38 | ↓$0.43 (-0.56%) | 76.14 | 77.57 | 0.91M |
| 2025-04-15 | 76.78 | 76.20 | ↓$0.58 (-0.76%) | 75.46 | 77.01 | 1.28M |
| 2025-04-14 | 76.61 | 77.07 | ↑$0.46 (0.60%) | 75.58 | 77.69 | 1.49M |
| 2025-04-11 | 73.68 | 76.30 | ↑$2.62 (3.56%) | 73.26 | 76.66 | 1.97M |
| 2025-04-10 | 74.19 | 73.23 | ↓$0.96 (-1.29%) | 72.04 | 74.35 | 1.80M |
| 2025-04-09 | 68.84 | 74.29 | ↑$5.45 (7.92%) | 68.33 | 74.81 | 2.40M |
| 2025-04-08 | 72.61 | 69.51 | ↓$3.10 (-4.27%) | 68.57 | 73.16 | 2.28M |
| 2025-04-07 | 72.20 | 71.84 | ↓$0.36 (-0.50%) | 71.07 | 74.45 | 2.80M |
| 2025-04-04 | 76.13 | 73.20 | ↓$2.93 (-3.85%) | 72.56 | 76.50 | 2.45M |
| 2025-04-03 | 77.69 | 78.20 | ↑$0.51 (0.66%) | 77.26 | 78.73 | 1.70M |
| 2025-04-02 | 77.50 | 78.01 | ↑$0.51 (0.66%) | 76.55 | 78.06 | 1.55M |
| 2025-04-01 | 76.87 | 77.85 | ↑$0.98 (1.27%) | 75.80 | 77.89 | 1.71M |
| 2025-03-31 | 75.28 | 76.42 | ↑$1.14 (1.51%) | 74.90 | 77.56 | 1.34M |
| 2025-03-28 | 76.69 | 76.43 | ↓$0.26 (-0.34%) | 75.97 | 77.42 | 1.22M |
| 2025-03-27 | 74.35 | 76.50 | ↑$2.15 (2.89%) | 73.87 | 76.81 | 1.73M |
| 2025-03-26 | 73.44 | 74.19 | ↑$0.75 (1.02%) | 73.00 | 74.49 | 1.20M |
| 2025-03-25 | 73.19 | 73.45 | ↑$0.26 (0.36%) | 72.71 | 74.12 | 1.29M |
| 2025-03-24 | 72.75 | 72.72 | ↓$0.03 (-0.04%) | 72.17 | 73.72 | 1.16M |
| 2025-03-21 | 73.65 | 73.25 | ↓$0.40 (-0.54%) | 72.67 | 74.68 | 10.33M |
Create an account or log in to view more rows.
$BG finally a pullback
$BG we’re fucked tomorrow boys
$BG what time we going green?
$BG it's going down??
$BG wow
$BG we want higher!!!
$BG Dumping started...
Get out while you can...
$BG The United States stock market is going to crash.
$BG they don’t want us to shine… But we gon shine…
$BG tomorrow will be an explosion day
I believe it!