Bunge Limited (BG) Historical Stock Data
97.38 ↑1.09 (1.13%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, BG is up 0.39% a day on average. There have been 19 days where Bunge Limited closed green and 11 days where BG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 97.06 | 97.38 | ↑$0.32 (0.33%) | 96.72 | 98.90 | 1.02M |
| 2022-08-08 | 96.88 | 96.29 | ↓$0.59 (-0.61%) | 96.07 | 97.78 | 1.15M |
| 2022-08-05 | 94.65 | 96.75 | ↑$2.10 (2.22%) | 94.58 | 97.36 | 1.35M |
| 2022-08-04 | 94.56 | 95.05 | ↑$0.49 (0.52%) | 94.11 | 96.56 | 1.35M |
| 2022-08-03 | 92.84 | 95.05 | ↑$2.21 (2.38%) | 92.43 | 95.30 | 2.17M |
| 2022-08-02 | 93.54 | 92.94 | ↓$0.60 (-0.64%) | 92.51 | 94.30 | 1.53M |
| 2022-08-01 | 92.47 | 93.84 | ↑$1.37 (1.48%) | 92.04 | 94.68 | 1.66M |
| 2022-07-29 | 89.67 | 92.33 | ↑$2.66 (2.97%) | 89.40 | 92.60 | 1.68M |
| 2022-07-28 | 90.14 | 89.32 | ↓$0.82 (-0.91%) | 88.86 | 91.23 | 2.13M |
| 2022-07-27 | 90.70 | 91.52 | ↑$0.82 (0.90%) | 88.41 | 92.82 | 3.25M |
| 2022-07-26 | 95.52 | 95.33 | ↓$0.19 (-0.20%) | 94.23 | 97.15 | 1.77M |
| 2022-07-25 | 92.45 | 94.20 | ↑$1.75 (1.89%) | 91.99 | 94.96 | 1.29M |
| 2022-07-22 | 91.46 | 91.02 | ↓$0.44 (-0.48%) | 90.54 | 92.94 | 876.52K |
| 2022-07-21 | 90.91 | 91.59 | ↑$0.68 (0.75%) | 90.66 | 92.52 | 1.16M |
| 2022-07-20 | 89.29 | 91.89 | ↑$2.60 (2.91%) | 89.17 | 91.96 | 1.61M |
| 2022-07-19 | 88.12 | 90.00 | ↑$1.88 (2.13%) | 87.91 | 90.15 | 1.30M |
| 2022-07-18 | 87.48 | 87.71 | ↑$0.23 (0.26%) | 87.44 | 89.50 | 1.17M |
| 2022-07-15 | 86.50 | 86.41 | ↓$0.09 (-0.10%) | 84.96 | 86.67 | 863.89K |
| 2022-07-14 | 85.18 | 85.63 | ↑$0.45 (0.53%) | 84.04 | 86.16 | 1M |
| 2022-07-13 | 86.84 | 87.11 | ↑$0.27 (0.31%) | 86.69 | 88.33 | 1M |
| 2022-07-12 | 85.88 | 87.59 | ↑$1.71 (1.99%) | 85.61 | 89.28 | 1.42M |
| 2022-07-11 | 87.06 | 87.13 | ↑$0.07 (0.08%) | 86.80 | 88.46 | 0.96M |
| 2022-07-08 | 89.47 | 87.70 | ↓$1.77 (-1.98%) | 87.56 | 89.95 | 0.95M |
| 2022-07-07 | 88.52 | 88.75 | ↑$0.23 (0.26%) | 87.38 | 90.52 | 1.96M |
| 2022-07-06 | 87.01 | 85.85 | ↓$1.16 (-1.33%) | 83.78 | 87.24 | 2.32M |
| 2022-07-05 | 88.79 | 86.62 | ↓$2.17 (-2.44%) | 85.49 | 89.62 | 1.44M |
| 2022-07-01 | 90.58 | 90.95 | ↑$0.37 (0.41%) | 88.08 | 91.44 | 1.23M |
| 2022-06-30 | 91.42 | 90.69 | ↓$0.73 (-0.80%) | 90.41 | 92.23 | 1.70M |
| 2022-06-29 | 90.90 | 91.48 | ↑$0.58 (0.64%) | 89.70 | 92.18 | 1.32M |
| 2022-06-28 | 92.21 | 90.71 | ↓$1.50 (-1.63%) | 90.04 | 94.36 | 1.22M |
Create an account or log in to view more rows.
$BG swing puts
$BG how low can she go
$BG bought more
$BG Not Selling
Hodling for thousands!
$BG Spike it!
$BG buy and HODL
$BG already bouncing back.
$BG search and destroy bears!!
$BG Shorts talk the talk but cant walk the walk