Bunge Limited (BG) Historical Stock Data
71.84 ↓1.36 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BG is up 0.13% a day on average. There have been 17 days where Bunge Limited closed green and 13 days where BG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 74.95 | 73.95 | ↓$1.00 (-1.33%) | 73.85 | 75.50 | 1.75M |
| 2025-03-19 | 74.31 | 75.24 | ↑$0.93 (1.25%) | 73.81 | 75.41 | 1.47M |
| 2025-03-18 | 75.30 | 74.71 | ↓$0.59 (-0.78%) | 74.21 | 75.92 | 1.07M |
| 2025-03-17 | 74.22 | 74.55 | ↑$0.33 (0.44%) | 74.15 | 75.61 | 1.61M |
| 2025-03-14 | 73.69 | 73.88 | ↑$0.19 (0.26%) | 72.50 | 74.20 | 1.10M |
| 2025-03-13 | 73.18 | 73.59 | ↑$0.41 (0.56%) | 72.66 | 74.01 | 1.57M |
| 2025-03-12 | 73.67 | 73.13 | ↓$0.54 (-0.73%) | 71.89 | 73.88 | 1.30M |
| 2025-03-11 | 76.25 | 74.41 | ↓$1.84 (-2.41%) | 74.31 | 76.92 | 1.87M |
| 2025-03-10 | 76.36 | 76.31 | ↓$0.05 (-0.07%) | 75.73 | 78.07 | 1.87M |
| 2025-03-07 | 74.35 | 75.60 | ↑$1.25 (1.68%) | 73.74 | 77.08 | 2.07M |
| 2025-03-06 | 71.95 | 74.65 | ↑$2.70 (3.75%) | 71.41 | 75.08 | 1.53M |
| 2025-03-05 | 71.87 | 71.71 | ↓$0.16 (-0.22%) | 71.04 | 72.95 | 1.41M |
| 2025-03-04 | 71.41 | 71.70 | ↑$0.29 (0.41%) | 70.89 | 72.83 | 2.10M |
| 2025-03-03 | 74.40 | 71.83 | ↓$2.57 (-3.45%) | 71.29 | 74.86 | 1.49M |
| 2025-02-28 | 73.34 | 74.19 | ↑$0.85 (1.16%) | 73.17 | 74.59 | 2.34M |
| 2025-02-27 | 73.01 | 73.25 | ↑$0.24 (0.33%) | 72.62 | 73.65 | 1.11M |
| 2025-02-26 | 73.87 | 73.26 | ↓$0.61 (-0.83%) | 72.75 | 73.92 | 1.18M |
| 2025-02-25 | 73.62 | 74.27 | ↑$0.65 (0.88%) | 73.35 | 74.67 | 1.62M |
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!