Bunge Limited (BG) Historical Stock Data

94.39 ↓0.90 (-0.94%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BG is down -0.15% a day on average. There have been 13 days where Bunge Limited closed green and 17 days where BG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	95.75	94.39	↓$1.36 (-1.42%)	92.40	95.99	1.08M
2025-12-03	96.70	95.29	↓$1.41 (-1.46%)	95.14	97.35	1.03M
2025-12-02	97.12	96.05	↓$1.07 (-1.10%)	95.58	97.25	1.41M
2025-12-01	96.40	96.42	↑$0.02 (0.02%)	95.53	97.40	1.48M
2025-11-28	96.47	96.07	↓$0.40 (-0.41%)	95.99	97.09	514.51K
2025-11-26	96.52	96.48	↓$0.04 (-0.04%)	96.04	97.31	1.12M
2025-11-25	93.63	96.51	↑$2.88 (3.08%)	93.31	96.51	1.44M
2025-11-24	94.50	93.51	↓$0.99 (-1.05%)	93.48	94.91	1.67M
2025-11-21	92.91	94.58	↑$1.67 (1.80%)	92.56	95.33	1.37M
2025-11-20	93.46	92.80	↓$0.66 (-0.71%)	92.70	94.61	1.84M
2025-11-19	96.28	93.15	↓$3.13 (-3.25%)	91.09	96.73	2.60M
2025-11-18	93.98	96.14	↑$2.16 (2.30%)	93.44	96.62	1.37M
2025-11-17	95.09	93.97	↓$1.12 (-1.18%)	93.91	96.71	1.44M
2025-11-14	96.50	96.01	↓$0.49 (-0.51%)	94.92	97.50	1.11M
2025-11-13	96.24	96.90	↑$0.66 (0.69%)	96.05	98.39	1.61M
2025-11-12	96.16	96.30	↑$0.14 (0.15%)	95.60	97.75	1.29M
2025-11-11	95.15	96.45	↑$1.30 (1.37%)	94.66	96.84	1.27M
2025-11-10	95.72	95.07	↓$0.65 (-0.68%)	93.55	95.72	1.27M
2025-11-07	95.07	94.72	↓$0.35 (-0.37%)	93.54	95.23	1.49M
2025-11-06	96.87	94.77	↓$2.10 (-2.17%)	94.10	97.59	2.86M
2025-11-05	92.92	95.57	↑$2.65 (2.85%)	92.92	98.68	2.52M
2025-11-04	92.82	93.90	↑$1.08 (1.16%)	91.60	95.34	2.05M
2025-11-03	94.80	94.02	↓$0.78 (-0.82%)	92.85	94.80	1.30M
2025-10-31	94.56	94.60	↑$0.04 (0.04%)	93.76	95.37	1.11M
2025-10-30	95.95	95.14	↓$0.81 (-0.84%)	95.00	96.87	1.16M
2025-10-29	96.50	96.10	↓$0.40 (-0.41%)	95.75	97.09	1.20M
2025-10-28	95.78	96.37	↑$0.59 (0.62%)	95.41	97.19	1.19M
2025-10-27	99.47	96.42	↓$3.05 (-3.07%)	96.18	99.55	1.22M
2025-10-24	97.20	97.80	↑$0.60 (0.62%)	96.81	97.85	886.94K
2025-10-23	96.50	96.69	↑$0.19 (0.20%)	94.85	97.19	1.07M