Bunge Limited (BG)

Historical Prices For Bunge Limited (BG)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	78.39	78.63	77.10	78.37	1,416,453	78.37
5/30/2025	78.64	79.14	77.75	78.15	2,864,135	78.15
5/29/2025	79.42	80.47	78.42	79.22	1,266,988	79.22
5/28/2025	79.31	79.92	79.04	79.38	2,230,576	79.38
5/27/2025	78.75	79.29	77.81	79.24	1,436,332	79.24
5/23/2025	76.98	78.49	76.60	78.10	1,272,057	78.10
5/22/2025	77.59	78.27	76.67	77.80	2,130,652	77.80
5/21/2025	79.97	80.17	77.82	78.20	2,538,046	78.20
5/20/2025	80.53	81.12	79.80	80.40	1,832,443	80.40
5/19/2025	81.00	81.20	79.69	80.30	1,659,515	80.30
5/16/2025	80.09	81.68	79.76	81.54	1,226,344	80.84
5/15/2025	81.14	81.19	78.10	80.02	2,619,561	79.33
5/14/2025	82.59	83.79	81.78	81.94	2,052,642	81.24
5/13/2025	80.03	83.88	79.93	82.91	2,640,810	82.20
5/12/2025	78.44	80.28	78.38	80.15	2,458,892	79.46
5/09/2025	76.44	77.80	76.29	77.35	1,822,861	76.69
5/08/2025	75.46	76.79	75.00	76.27	2,048,446	75.62
5/07/2025	80.28	80.28	75.52	75.90	3,268,884	75.25
5/06/2025	77.26	79.30	77.18	78.16	2,458,260	77.49
5/05/2025	78.45	79.04	77.60	77.82	1,302,945	77.15
5/02/2025	79.40	80.16	76.93	79.21	1,505,224	78.53
5/01/2025	78.64	79.87	77.55	78.48	1,424,653	77.81
4/30/2025	80.56	80.57	78.01	78.72	2,189,092	78.04
4/29/2025	80.30	80.80	79.72	80.25	734,712	79.56
4/28/2025	80.91	81.72	80.11	80.66	1,224,564	79.97
4/25/2025	80.57	81.34	80.35	80.91	1,103,327	80.22
4/24/2025	79.70	81.17	78.76	80.80	1,276,691	80.11
4/23/2025	80.58	81.00	79.01	79.82	1,259,732	79.13
4/22/2025	79.05	80.75	79.00	80.09	1,199,676	79.40
4/21/2025	78.96	78.96	77.65	78.80	1,362,122	78.12
4/17/2025	76.75	79.01	76.75	78.96	1,583,533	78.28
4/16/2025	76.81	77.57	76.14	76.38	905,864	75.72
4/15/2025	76.78	77.01	75.46	76.20	1,284,776	75.55
4/14/2025	76.61	77.69	75.58	77.07	1,489,717	76.41
4/11/2025	73.68	76.66	73.26	76.30	1,965,619	75.64
4/10/2025	74.19	74.35	72.04	73.23	1,803,441	72.60
4/09/2025	68.84	74.81	68.33	74.29	2,399,203	73.65
4/08/2025	72.61	73.16	68.57	69.51	2,276,686	68.91
4/07/2025	72.20	74.39	71.07	71.84	2,795,690	71.22
4/04/2025	76.13	76.50	72.56	73.20	2,450,826	72.57
4/03/2025	77.69	78.73	77.25	78.20	1,703,005	77.53
4/02/2025	77.50	78.06	76.55	78.01	1,546,542	77.34
4/01/2025	76.87	77.89	75.80	77.85	1,708,038	77.18
3/31/2025	75.28	77.56	74.90	76.42	1,335,106	75.76
3/28/2025	76.69	77.42	75.97	76.43	1,219,565	75.77
3/27/2025	74.35	76.81	73.87	76.50	1,733,916	75.84
3/26/2025	73.44	74.49	73.00	74.19	1,196,863	73.55
3/25/2025	73.19	74.12	72.81	73.45	1,286,911	72.82
3/24/2025	72.75	73.72	72.17	72.72	1,156,113	72.10
3/21/2025	73.65	74.68	72.67	73.25	10,331,322	72.62
3/20/2025	74.95	75.50	73.85	73.95	1,749,484	73.32
3/19/2025	74.31	75.41	73.81	75.24	1,469,516	74.59
3/18/2025	75.30	75.92	74.21	74.71	1,070,707	74.07
3/17/2025	74.22	75.61	74.14	74.55	1,612,339	73.91
3/14/2025	73.69	74.20	72.50	73.88	1,099,887	73.25
3/13/2025	73.18	74.01	72.66	73.59	1,572,458	72.96
3/12/2025	73.67	73.88	71.89	73.13	1,297,013	72.50
3/11/2025	76.25	76.92	74.31	74.41	1,869,696	73.77
3/10/2025	76.36	78.07	75.73	76.31	1,871,547	75.65
3/07/2025	74.35	77.08	73.73	75.60	2,070,909	74.95
3/06/2025	71.95	75.08	71.41	74.65	1,548,205	74.01
3/05/2025	71.87	72.95	71.04	71.71	1,406,666	71.09
3/04/2025	71.41	72.83	70.89	71.70	2,127,302	71.08
3/03/2025	74.40	74.86	71.29	71.83	1,489,997	71.21