Bunge Limited (BG)

Historical Prices For Bunge Limited (BG)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	76.13	76.50	72.56	73.20	2,450,826	73.20
4/03/2025	77.69	78.73	77.25	78.20	1,703,005	78.20
4/02/2025	77.50	78.06	76.55	78.01	1,546,542	78.01
4/01/2025	76.87	77.89	75.80	77.85	1,708,038	77.85
3/31/2025	75.28	77.56	74.90	76.42	1,335,106	76.42
3/28/2025	76.69	77.42	75.97	76.43	1,219,565	76.43
3/27/2025	74.35	76.81	73.87	76.50	1,733,916	76.50
3/26/2025	73.44	74.49	73.00	74.19	1,196,863	74.19
3/25/2025	73.19	74.12	72.70	73.45	1,286,911	73.45
3/24/2025	72.75	73.72	72.17	72.72	1,156,113	72.72
3/21/2025	73.65	74.68	72.67	73.25	10,331,322	73.25
3/20/2025	74.95	75.50	73.85	73.95	1,749,484	73.95
3/19/2025	74.31	75.41	73.81	75.24	1,469,516	75.24
3/18/2025	75.30	75.92	74.21	74.71	1,070,707	74.71
3/17/2025	74.22	75.61	74.14	74.55	1,612,339	74.55
3/14/2025	73.69	74.20	72.50	73.88	1,099,887	73.88
3/13/2025	73.18	74.01	72.66	73.59	1,572,458	73.59
3/12/2025	73.67	73.88	71.89	73.13	1,297,013	73.13
3/11/2025	76.25	76.92	74.31	74.41	1,869,696	74.41
3/10/2025	76.36	78.07	75.73	76.31	1,871,547	76.31
3/07/2025	74.35	77.08	73.73	75.60	2,070,909	75.60
3/06/2025	71.95	75.08	71.41	74.65	1,548,205	74.65
3/05/2025	71.87	72.95	71.04	71.71	1,406,666	71.71
3/04/2025	71.41	72.83	70.89	71.70	2,127,302	71.70
3/03/2025	74.40	74.86	71.29	71.83	1,489,997	71.83
2/28/2025	73.34	74.59	73.17	74.19	2,340,551	74.19
2/27/2025	73.01	73.65	72.62	73.25	1,108,610	73.25
2/26/2025	73.87	73.92	72.75	73.26	1,177,437	73.26
2/25/2025	73.62	74.67	73.35	74.27	1,620,931	74.27
2/24/2025	73.06	75.41	72.73	73.58	1,717,765	73.58
2/21/2025	71.48	73.99	71.48	73.06	2,081,421	73.06
2/20/2025	70.21	71.33	69.44	71.26	1,764,363	71.26
2/19/2025	69.68	71.08	69.65	70.18	1,138,752	70.18
2/18/2025	69.71	69.95	68.57	69.88	1,565,313	69.88
2/14/2025	70.07	70.96	69.71	70.50	1,276,685	69.82
2/13/2025	68.88	71.59	68.88	69.79	1,717,892	69.12
2/12/2025	69.50	70.40	68.70	69.07	1,630,711	68.40
2/11/2025	69.25	70.61	68.70	69.92	2,005,348	69.25
2/10/2025	69.45	69.73	67.81	69.16	2,784,750	68.49
2/07/2025	69.61	69.86	68.27	69.60	1,613,125	68.93
2/06/2025	70.77	70.87	67.40	69.29	3,336,122	68.62
2/05/2025	71.26	73.76	69.73	69.87	3,596,984	69.20
2/04/2025	75.16	75.59	73.74	75.02	2,266,420	74.30
2/03/2025	75.30	75.78	74.47	75.16	1,519,943	74.44
1/31/2025	77.19	77.77	75.72	76.13	1,470,180	75.40
1/30/2025	78.52	78.93	77.05	77.65	1,049,920	76.90
1/29/2025	77.05	78.44	77.05	78.22	1,159,509	77.47
1/28/2025	78.96	79.25	76.86	77.26	988,592	76.51
1/27/2025	78.38	79.33	77.04	78.68	1,988,841	77.92
1/24/2025	78.84	78.88	77.00	77.19	1,237,846	76.45
1/23/2025	78.16	79.31	77.90	78.67	968,938	77.91
1/22/2025	78.32	78.81	77.64	77.91	1,254,793	77.16
1/21/2025	78.92	79.62	78.34	78.63	1,601,250	77.87
1/17/2025	79.58	80.22	79.02	79.54	1,362,862	78.77
1/16/2025	79.88	80.48	78.60	79.40	1,875,195	78.63
1/15/2025	82.17	82.35	80.32	80.44	1,757,149	79.66
1/14/2025	82.01	82.43	80.58	81.61	1,242,147	80.82
1/13/2025	81.57	82.57	81.16	81.99	1,608,435	81.20
1/10/2025	77.53	82.17	77.44	81.22	2,349,823	80.44
1/08/2025	77.42	77.86	75.75	77.38	1,665,740	76.63
1/07/2025	78.12	79.13	77.60	77.81	874,533	77.06
1/06/2025	77.95	79.44	77.59	77.98	928,321	77.23