Bunge Limited (BG) Historical Stock Data
102.26 ↑1.11 (1.10%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BG is up 0.10% a day on average. There have been 16 days where Bunge Limited closed green and 14 days where BG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 100.74 | 102.26 | ↑$1.52 (1.51%) | 100.74 | 102.31 | 685K |
| 2024-05-03 | 101.40 | 101.15 | ↓$0.25 (-0.25%) | 100.30 | 101.90 | 1M |
| 2024-05-02 | 101.64 | 101.36 | ↓$0.28 (-0.28%) | 100.68 | 102.10 | 1M |
| 2024-05-01 | 101.61 | 100.95 | ↓$0.66 (-0.65%) | 100.89 | 102.93 | 1.58M |
| 2024-04-30 | 103.29 | 101.76 | ↓$1.53 (-1.48%) | 100.70 | 103.29 | 1.48M |
| 2024-04-29 | 102.85 | 103.48 | ↑$0.63 (0.61%) | 102.01 | 103.56 | 1.25M |
| 2024-04-26 | 103.87 | 102.73 | ↓$1.14 (-1.10%) | 101.88 | 103.94 | 1.40M |
| 2024-04-25 | 106.40 | 104.06 | ↓$2.34 (-2.20%) | 102.77 | 106.83 | 2M |
| 2024-04-24 | 105.00 | 105.79 | ↑$0.79 (0.75%) | 102.42 | 107.29 | 3.63M |
| 2024-04-23 | 109.23 | 109.62 | ↑$0.39 (0.36%) | 108.05 | 110.01 | 2.06M |
| 2024-04-22 | 109.52 | 109.75 | ↑$0.23 (0.21%) | 108.75 | 110.16 | 1.60M |
| 2024-04-19 | 106.93 | 109.52 | ↑$2.59 (2.42%) | 106.38 | 110.27 | 2.63M |
| 2024-04-18 | 105.63 | 106.51 | ↑$0.88 (0.83%) | 105.10 | 106.65 | 1.34M |
| 2024-04-17 | 105.01 | 105.42 | ↑$0.41 (0.39%) | 104.44 | 105.60 | 2.03M |
| 2024-04-16 | 104.00 | 103.95 | ↓$0.05 (-0.05%) | 102.91 | 104.31 | 1.40M |
| 2024-04-15 | 104.85 | 103.93 | ↓$0.92 (-0.88%) | 103.17 | 105.59 | 0.98M |
| 2024-04-12 | 105.68 | 103.77 | ↓$1.91 (-1.81%) | 103.72 | 106.25 | 1.54M |
| 2024-04-11 | 107.72 | 105.92 | ↓$1.80 (-1.67%) | 105.56 | 107.78 | 1.25M |
| 2024-04-10 | 106.40 | 107.64 | ↑$1.24 (1.17%) | 105.80 | 107.76 | 1.19M |
| 2024-04-09 | 106.44 | 107.06 | ↑$0.62 (0.58%) | 105.96 | 107.71 | 1.24M |
| 2024-04-08 | 107.09 | 106.52 | ↓$0.57 (-0.53%) | 106.11 | 107.56 | 1M |
| 2024-04-05 | 105.31 | 106.86 | ↑$1.55 (1.47%) | 104.95 | 107.10 | 1.26M |
| 2024-04-04 | 104.50 | 105.48 | ↑$0.98 (0.94%) | 103.79 | 106.51 | 1.49M |
| 2024-04-03 | 103.79 | 103.75 | ↓$0.04 (-0.04%) | 102.73 | 104.03 | 1.06M |
| 2024-04-02 | 102.33 | 103.90 | ↑$1.57 (1.53%) | 102.30 | 104.12 | 1.52M |
| 2024-04-01 | 102.93 | 102.29 | ↓$0.64 (-0.62%) | 102.01 | 103.41 | 1.07M |
| 2024-03-29 | 102.41 | 102.52 | ↑$0.11 (0.11%) | 102.36 | 103.67 | 1.36M |
| 2024-03-28 | 102.41 | 102.52 | ↑$0.11 (0.11%) | 102.36 | 103.67 | 1.36M |
| 2024-03-27 | 100.56 | 102.42 | ↑$1.86 (1.85%) | 100.21 | 102.63 | 1.71M |
| 2024-03-26 | 100.21 | 99.86 | ↓$0.35 (-0.35%) | 98.93 | 100.23 | 1.15M |
Create an account or log in to view more rows.
$BG free to hold
$BG added
$BG She's gettin' ready to...
$BG Shorts talk the talk but cant walk the walk
$BG what a horse shit show!
$BG YALL READY????????
$BG Of course
$BG I do it for the thrills!
$BG take what we can get
$BG I do it for the thrills!