Bunge Limited (BG) Historical Stock Data
79.10 ↑1.18 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BG is down -0.27% a day on average. There have been 15 days where Bunge Limited closed green and 15 days where BG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 77.64 | 79.10 | ↑$1.46 (1.88%) | 77.64 | 79.76 | 7.01M |
| 2024-12-19 | 79.61 | 77.92 | ↓$1.69 (-2.12%) | 77.69 | 80.24 | 1.70M |
| 2024-12-18 | 80.84 | 79.13 | ↓$1.71 (-2.12%) | 78.97 | 82.28 | 1.96M |
| 2024-12-17 | 80.48 | 81.27 | ↑$0.79 (0.98%) | 79.40 | 81.44 | 1.78M |
| 2024-12-16 | 82.21 | 80.85 | ↓$1.36 (-1.65%) | 80.77 | 82.72 | 1.27M |
| 2024-12-13 | 83.47 | 82.65 | ↓$0.82 (-0.98%) | 81.95 | 83.64 | 1.39M |
| 2024-12-12 | 85.00 | 83.59 | ↓$1.41 (-1.66%) | 83.46 | 85.00 | 1.43M |
| 2024-12-11 | 84.79 | 84.79 | ↑$0.00 (0.00%) | 84.09 | 85.00 | 1.21M |
| 2024-12-10 | 85.55 | 84.71 | ↓$0.84 (-0.98%) | 83.95 | 85.95 | 1.72M |
| 2024-12-09 | 84.96 | 85.50 | ↑$0.54 (0.64%) | 84.17 | 86.92 | 1.54M |
| 2024-12-06 | 86.60 | 84.00 | ↓$2.60 (-3.00%) | 83.87 | 86.63 | 1.90M |
| 2024-12-05 | 86.78 | 86.20 | ↓$0.58 (-0.67%) | 85.90 | 87.08 | 1.88M |
| 2024-12-04 | 88.04 | 86.56 | ↓$1.48 (-1.68%) | 86.27 | 88.08 | 1.99M |
| 2024-12-03 | 89.43 | 88.26 | ↓$1.17 (-1.31%) | 85.11 | 89.73 | 1.90M |
| 2024-12-02 | 88.98 | 89.09 | ↑$0.11 (0.12%) | 87.86 | 89.38 | 1.53M |
| 2024-11-29 | 88.73 | 89.74 | ↑$1.01 (1.14%) | 88.50 | 89.93 | 801.19K |
| 2024-11-27 | 89.95 | 88.91 | ↓$1.04 (-1.16%) | 88.56 | 90.54 | 851.38K |
| 2024-11-26 | 88.37 | 89.66 | ↑$1.29 (1.46%) | 88.03 | 90.03 | 1.52M |
| 2024-11-25 | 87.75 | 88.44 | ↑$0.69 (0.79%) | 87.67 | 89.37 | 1.98M |
| 2024-11-22 | 87.92 | 87.65 | ↓$0.27 (-0.31%) | 86.90 | 88.08 | 1.57M |
| 2024-11-21 | 87.97 | 88.37 | ↑$0.40 (0.45%) | 87.30 | 89.37 | 1.17M |
| 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 |
Create an account or log in to view more rows.
$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!
$BG just go up