Bunge Limited (BG) Historical Stock Data
88.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BG is down -0.29% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 89.43 | 88.08 | ↓$1.35 (-1.51%) | 87.54 | 89.86 | 2.32M |
| 2024-11-19 | 90.68 | 89.49 | ↓$1.19 (-1.31%) | 89.39 | 91.44 | 1.08M |
| 2024-11-18 | 91.09 | 91.31 | ↑$0.22 (0.24%) | 90.72 | 91.92 | 2.39M |
| 2024-11-15 | 88.48 | 90.60 | ↑$2.12 (2.40%) | 88.30 | 92.16 | 3.25M |
| 2024-11-14 | 86.98 | 88.06 | ↑$1.08 (1.24%) | 86.15 | 88.39 | 2.03M |
| 2024-11-13 | 87.03 | 86.62 | ↓$0.41 (-0.47%) | 86.36 | 87.96 | 1.99M |
| 2024-11-12 | 87.29 | 87.46 | ↑$0.17 (0.19%) | 87.20 | 88.76 | 1.76M |
| 2024-11-11 | 87.43 | 87.75 | ↑$0.32 (0.37%) | 87.25 | 89.13 | 2.66M |
| 2024-11-08 | 86.24 | 87.12 | ↑$0.88 (1.02%) | 85.88 | 87.51 | 2.30M |
| 2024-11-07 | 86.10 | 86.81 | ↑$0.71 (0.82%) | 85.25 | 87.33 | 3.02M |
| 2024-11-06 | 86.07 | 85.76 | ↓$0.31 (-0.36%) | 84.43 | 86.48 | 2.54M |
| 2024-11-05 | 82.46 | 84.80 | ↑$2.34 (2.84%) | 82.18 | 85.15 | 3.26M |
| 2024-11-04 | 83.36 | 84.00 | ↑$0.64 (0.77%) | 83.25 | 84.72 | 2.80M |
| 2024-11-01 | 84.26 | 82.62 | ↓$1.64 (-1.95%) | 82.45 | 84.77 | 3.15M |
| 2024-10-31 | 85.94 | 84.02 | ↓$1.92 (-2.23%) | 83.84 | 86.68 | 2.96M |
| 2024-10-30 | 88.25 | 85.86 | ↓$2.39 (-2.71%) | 85.08 | 90.03 | 3.39M |
| 2024-10-29 | 89.72 | 87.84 | ↓$1.88 (-2.10%) | 87.77 | 89.78 | 2.75M |
| 2024-10-28 | 90.00 | 89.87 | ↓$0.13 (-0.14%) | 89.40 | 90.47 | 1.72M |
| 2024-10-25 | 90.69 | 89.78 | ↓$0.91 (-1.00%) | 89.57 | 91.43 | 1.48M |
| 2024-10-24 | 89.18 | 90.21 | ↑$1.03 (1.15%) | 88.67 | 90.28 | 1.22M |
| 2024-10-23 | 89.79 | 88.99 | ↓$0.80 (-0.89%) | 88.63 | 90.29 | 2.07M |
| 2024-10-22 | 89.00 | 89.37 | ↑$0.37 (0.42%) | 88.51 | 89.73 | 1.82M |
| 2024-10-21 | 90.00 | 88.85 | ↓$1.15 (-1.28%) | 88.72 | 90.44 | 2.19M |
| 2024-10-18 | 91.71 | 89.55 | ↓$2.16 (-2.36%) | 88.26 | 91.87 | 5.33M |
| 2024-10-17 | 95.51 | 95.60 | ↑$0.09 (0.09%) | 94.45 | 95.77 | 0.90M |
| 2024-10-16 | 94.76 | 95.12 | ↑$0.36 (0.38%) | 94.70 | 95.94 | 1.32M |
| 2024-10-15 | 96.71 | 94.68 | ↓$2.03 (-2.10%) | 94.59 | 96.73 | 1.12M |
| 2024-10-14 | 96.44 | 96.22 | ↓$0.22 (-0.23%) | 95.81 | 96.74 | 826.62K |
| 2024-10-11 | 96.13 | 96.97 | ↑$0.84 (0.87%) | 96.06 | 97.27 | 631.90K |
| 2024-10-10 | 96.85 | 96.06 | ↓$0.79 (-0.82%) | 95.40 | 96.98 | 1.11M |
Create an account or log in to view more rows.
$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!
$BG just go up
$BG if your selling dont regret it later
$BG The United States stock market is going to crash.