Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

Bunge Global SA (BNG.BA)

Compare
17,975.00
-1,000.00
(-5.27%)
At close: April 16 at 4:35:53 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202518,900.0019,025.0017,950.0017,975.0017,975.00133
Apr 15, 202518,825.0018,975.0018,650.0018,975.0018,975.00464
Apr 14, 202518,675.0019,525.0018,300.0019,525.0019,525.001,467
Apr 11, 202520,350.0020,700.0020,150.0020,500.0020,500.006,450
Apr 10, 202519,975.0020,200.0019,600.0020,100.0020,100.00326
Apr 9, 202519,275.0020,125.0019,275.0020,075.0020,075.00506
Apr 8, 202519,525.0019,725.0018,900.0018,900.0018,900.00370
Apr 7, 202519,450.0019,875.0019,450.0019,500.0019,500.001,570
Apr 4, 202519,725.0020,025.0019,525.0019,650.0019,650.00971
Apr 3, 202520,300.0020,725.0020,300.0020,675.0020,675.001,232
Apr 1, 202520,225.0020,450.0020,225.0020,425.0020,425.00270
Mar 31, 202520,150.0020,550.0020,000.0020,100.0020,100.00475
Mar 28, 202519,875.0020,125.0019,800.0020,075.0020,075.001,090
Mar 27, 202519,550.0019,900.0019,475.0019,875.0019,875.002,156
Mar 26, 202519,200.0019,300.0019,050.0019,300.0019,300.00125
Mar 25, 202518,900.0019,200.0018,900.0019,100.0019,100.00848
Mar 21, 202519,075.0019,200.0018,800.0018,875.0018,875.001,250
Mar 20, 202519,350.0019,350.0019,000.0019,025.0019,025.00538
Mar 19, 202519,000.0019,475.0019,000.0019,350.0019,350.001,480
Mar 18, 202518,950.0019,500.0018,950.0019,475.0019,475.00825
Mar 17, 202518,775.0018,900.0018,675.0018,775.0018,775.00796
Mar 14, 202518,200.0018,400.0018,125.0018,325.0018,325.00342
Mar 13, 202518,175.0018,200.0017,975.0018,175.0018,175.001,336
Mar 12, 202517,750.0018,050.0017,675.0018,050.0018,050.00386
Mar 11, 202518,525.0018,650.0018,325.0018,325.0018,325.001,454
Mar 10, 202518,900.0019,200.0018,550.0018,675.0018,675.002,492
Mar 7, 202518,375.0018,775.0018,100.0018,500.0018,500.00587
Mar 6, 202517,650.0018,500.0017,650.0018,500.0018,500.001,133
Mar 5, 202518,025.0018,025.0017,300.0017,800.0017,800.00733
Feb 28, 202517,700.0018,275.0017,700.0018,125.0018,125.001,929
Feb 27, 202517,975.0017,975.0017,750.0017,850.0017,850.00374
Feb 26, 202518,275.0018,275.0017,700.0017,725.0017,725.001,075
Feb 25, 202517,775.0018,150.0017,775.0018,000.0018,000.001,633
Feb 24, 202517,825.0018,225.0017,700.0017,825.0017,825.00761
Feb 21, 202517,450.0018,000.0017,225.0017,825.0017,825.001,742
Feb 20, 202517,000.0017,300.0016,875.0017,150.0017,150.00324
Feb 19, 202517,000.0017,250.0016,725.0017,075.0017,075.00952
Feb 18, 202516,900.0016,950.0016,775.0016,925.0016,925.001,051
Feb 17, 202516,800.0017,450.0016,800.0017,275.0017,275.00311
Feb 14, 202516,900.0016,950.0016,675.0016,800.0016,800.001,298
Feb 13, 202516,575.0017,125.0016,575.0016,775.0016,775.004,182
Feb 12, 202516,675.0016,800.0016,375.0016,400.0016,400.00534
Feb 11, 202516,500.0016,825.0016,400.0016,700.0016,700.001,837
Feb 10, 202516,800.0016,875.0016,425.0016,500.0016,500.00833
Feb 7, 202516,725.0016,750.0016,450.0016,750.0016,750.00331
Feb 6, 202517,100.0017,100.0016,150.0016,600.0016,600.003,264
Feb 5, 202516,875.0017,775.0016,825.0017,075.0017,075.002,804
Feb 4, 202518,000.0018,050.0017,750.0018,050.0018,050.00265
Feb 3, 202518,050.0018,125.0017,750.0018,000.0018,000.00373
Jan 31, 202518,375.0018,650.0017,950.0017,950.0017,950.00231
Jan 30, 202518,250.0018,650.0018,200.0018,375.0018,375.00292
Jan 29, 202518,000.0018,450.0018,000.0018,375.0018,375.001,019
Jan 28, 202518,550.0018,700.0018,050.0018,050.0018,050.00254
Jan 27, 202518,025.0018,650.0018,000.0018,525.0018,525.00619
Jan 24, 202518,850.0018,850.0017,800.0018,175.0018,175.001,712
Jan 23, 202518,400.0018,850.0018,400.0018,700.0018,700.00974
Jan 22, 202518,425.0018,700.0018,425.0018,600.0018,600.00266
Jan 21, 202518,550.0018,875.0018,550.0018,725.0018,725.001,777
Jan 20, 202518,800.0019,375.0018,050.0018,850.0018,850.0039
Jan 17, 202519,225.0019,225.0018,775.0018,800.0018,800.00257
Jan 16, 202519,175.0019,175.0018,750.0018,850.0018,850.00418
Jan 15, 202519,500.0019,500.0019,100.0019,325.0019,325.00305
Jan 14, 202519,975.0019,975.0019,225.0019,450.0019,450.00640
Jan 13, 202519,175.0019,700.0019,175.0019,625.0019,625.001,645
Jan 10, 202518,800.0019,550.0018,700.0019,400.0019,400.00954
Jan 9, 202519,000.0019,000.0018,000.0018,900.0018,900.0084
Jan 8, 202518,375.0018,500.0018,000.0018,375.0018,375.00531
Jan 7, 202518,625.0018,750.0018,475.0018,575.0018,575.00285
Jan 6, 202518,150.0018,750.0018,150.0018,625.0018,625.00698
Jan 3, 202518,200.0018,300.0018,000.0018,275.0018,275.00537
Jan 2, 202518,275.0018,550.0018,175.0018,175.0018,175.00305
Dec 30, 202418,550.0019,150.0018,150.0018,300.0018,300.00295
Dec 27, 202418,500.0018,950.0018,300.0018,550.0018,550.00367
Dec 26, 202418,550.0018,850.0018,475.0018,500.0018,500.00324
Dec 24, 202418,375.0018,600.0018,375.0018,575.0018,575.00492
Dec 23, 202418,325.0018,550.0018,250.0018,550.0018,550.00466
Dec 20, 202418,375.0018,500.0018,100.0018,425.0018,425.00734
Dec 19, 202418,600.0019,225.0017,975.0018,025.0018,025.00810
Dec 18, 202418,675.0019,225.0018,600.0018,600.0018,600.00625
Dec 17, 202418,200.0018,475.0018,075.0018,375.0018,375.001,024
Dec 16, 202418,050.0018,300.0017,975.0018,100.0018,100.002,614
Dec 13, 202418,125.0018,125.0017,775.0017,950.0017,950.00468
Dec 12, 202418,100.0018,350.0018,025.0018,125.0018,125.00559
Dec 11, 202418,400.0018,475.0018,000.0018,100.0018,100.001,476
Dec 10, 202418,000.0018,425.0017,950.0018,400.0018,400.00516
Dec 9, 202417,875.0018,525.0017,875.0018,375.0018,375.002,105
Dec 6, 202418,525.0018,550.0018,000.0018,150.0018,150.00411
Dec 5, 202419,050.0019,225.0018,725.0018,775.0018,775.00448
Dec 4, 202418,650.0019,500.0018,650.0019,175.0019,175.00628
Dec 3, 202419,825.0019,825.0018,750.0019,625.0019,625.001,010
Dec 2, 202419,475.0019,600.0019,350.0019,575.0019,575.00420
Nov 29, 202419,350.0019,850.0019,125.0019,125.0019,125.00226
Nov 28, 202419,725.0020,000.0018,800.0019,975.0019,975.0056
Nov 27, 202419,850.0019,975.0019,600.0019,725.0019,725.00499
Nov 26, 202419,600.0019,850.0019,600.0019,825.0019,825.00178
Nov 25, 202419,675.0019,800.0019,425.0019,775.0019,775.00232
Nov 22, 202419,475.0019,625.0019,325.0019,350.0019,350.00515
Nov 21, 202419,050.0019,875.0019,050.0019,750.0019,750.00225
Nov 20, 202419,700.0019,750.0019,325.0019,550.0019,550.00228
Nov 19, 202420,950.0020,950.0019,875.0020,000.0020,000.00637
Nov 15, 2024 122.638466 Dividend
Nov 15, 202420,225.0020,800.0020,225.0020,625.0020,625.00213,415
Nov 14, 202419,925.0020,300.0019,875.0020,225.0020,102.36326
Nov 13, 202420,200.0020,350.0019,925.0020,125.0020,002.97625
Nov 12, 202420,050.0020,425.0020,050.0020,400.0020,276.30434
Nov 11, 202420,125.0020,600.0020,125.0020,400.0020,276.30583
Nov 8, 202420,300.0020,300.0019,975.0020,175.0020,052.66616
Nov 7, 202419,975.0020,300.0019,975.0020,250.0020,127.21413
Nov 6, 202420,050.0020,225.0019,775.0020,125.0020,002.97467
Nov 5, 202419,800.0020,050.0019,425.0020,000.0019,878.731,477
Nov 4, 202419,175.0020,000.0019,175.0019,825.0019,704.79372
Nov 1, 202419,450.0019,600.0019,325.0019,400.0019,282.36726
Oct 31, 202419,825.0019,850.0019,350.0019,425.0019,307.21250
Oct 30, 202420,400.0020,600.0019,700.0019,925.0019,804.181,207
Oct 29, 202420,625.0020,675.0020,275.0020,300.0020,176.91456
Oct 28, 202420,900.0021,100.0020,725.0020,775.0020,649.03446
Oct 25, 202421,450.0021,500.0020,850.0020,850.0020,723.57634
Oct 24, 202421,000.0021,325.0021,000.0021,250.0021,121.15360
Oct 23, 202421,500.0021,500.0021,050.0021,100.0020,972.06212
Oct 22, 202421,400.0021,425.0021,200.0021,325.0021,195.69434
Oct 21, 202421,525.0021,550.0021,175.0021,300.0021,170.84697
Oct 18, 202421,925.0021,925.0021,075.0021,425.0021,295.094,132
Oct 17, 202422,600.0022,800.0022,525.0022,775.0022,636.90150
Oct 16, 202422,325.0022,725.0022,325.0022,675.0022,537.51438
Oct 15, 202422,675.0022,875.0022,300.0022,325.0022,189.63232
Oct 14, 202422,500.0022,800.0022,500.0022,750.0022,612.05327
Oct 10, 202423,025.0023,150.0022,575.0022,650.0022,512.66383
Oct 9, 202423,400.0023,575.0022,925.0022,950.0022,810.84351
Oct 8, 202424,875.0024,875.0023,600.0023,875.0023,730.23671
Oct 7, 202424,050.0024,225.0024,050.0024,200.0024,053.26326
Oct 4, 202424,075.0024,125.0023,925.0024,100.0023,953.87607
Oct 3, 202423,800.0023,825.0023,575.0023,775.0023,630.84774
Oct 2, 202424,600.0024,600.0023,900.0023,925.0023,779.93766
Oct 1, 202424,225.0024,425.0024,200.0024,375.0024,227.20693
Sep 30, 202423,950.0024,075.0023,550.0024,000.0023,854.47632
Sep 27, 202423,950.0024,275.0023,900.0024,050.0023,904.17271
Sep 26, 202423,525.0023,575.0023,375.0023,525.0023,382.35670
Sep 25, 202423,350.0023,425.0023,250.0023,250.0023,109.021,262
Sep 24, 202424,150.0024,200.0023,750.0023,775.0023,630.84287
Sep 23, 202424,075.0024,150.0023,750.0023,875.0023,730.2362
Sep 20, 202423,825.0024,075.0023,800.0024,075.0023,929.02383
Sep 19, 202424,250.0024,500.0024,125.0024,500.0024,351.44247
Sep 18, 202424,200.0024,350.0024,025.0024,075.0023,929.023,403
Sep 17, 202424,000.0024,575.0024,000.0024,275.0024,127.801,419
Sep 16, 202424,300.0024,450.0024,025.0024,125.0023,978.712,524
Sep 13, 202424,475.0024,675.0024,250.0024,325.0024,177.50496
Sep 12, 202424,000.0024,225.0023,975.0024,175.0024,028.41509
Sep 11, 202423,675.0024,000.0023,625.0023,950.0023,804.77223
Sep 10, 202424,300.0024,475.0023,875.0024,050.0023,904.17267
Sep 9, 202424,800.0024,800.0024,525.0024,625.0024,475.68152
Sep 6, 202425,400.0025,400.0024,600.0024,750.0024,599.92172
Sep 5, 202426,000.0026,050.0025,150.0025,150.0024,997.5065
Sep 4, 202426,325.0026,450.0025,825.0025,875.0025,718.10179
Sep 3, 202426,225.0026,275.0025,700.0025,800.0025,643.56689
Sep 2, 202426,500.0026,500.0025,500.0026,250.0026,090.8352
Aug 30, 202425,950.0026,300.0025,900.0026,275.0026,115.68620
Aug 29, 202426,075.0026,175.0025,900.0026,100.0025,941.74148
Aug 28, 202426,075.0026,125.0025,800.0026,125.0025,966.59358
Aug 27, 202426,075.0026,100.0025,850.0026,075.0025,916.89107
Aug 26, 202425,500.0026,025.0025,500.0025,950.0025,792.65524
Aug 23, 202425,000.0025,600.0025,000.0025,475.0025,320.531,874
Aug 22, 202424,875.0025,100.0024,775.0024,850.0024,699.32251
Aug 21, 202424,750.0024,975.0024,600.0024,850.0024,699.321,187
Aug 20, 202424,800.0024,800.0024,625.0024,725.0024,575.07418
Aug 19, 2024 115.612305 Dividend
Aug 19, 202424,950.0025,200.0024,725.0024,750.0024,599.92306
Aug 16, 202424,550.0024,950.0024,475.0024,950.0024,683.801,022
Aug 15, 202424,075.0024,750.0024,075.0024,550.0024,288.07266
Aug 14, 202424,525.0024,575.0024,050.0024,325.0024,065.47306
Aug 13, 202424,525.0024,700.0024,375.0024,525.0024,263.33236
Aug 12, 202425,225.0025,325.0024,850.0024,975.0024,708.532,051
Aug 9, 202425,200.0025,300.0025,100.0025,200.0024,931.1355
Aug 8, 202425,875.0025,875.0025,600.0025,625.0025,351.60192
Aug 7, 202425,975.0026,050.0025,625.0025,625.0025,351.60338
Aug 6, 202425,875.0026,050.0025,450.0025,650.0025,376.33255
Aug 5, 202426,500.0026,500.0025,200.0025,650.0025,376.33273
Aug 2, 202426,075.0026,075.0025,700.0026,000.0025,722.60327
Aug 1, 202427,150.0027,500.0026,775.0026,875.0026,588.26161
Jul 31, 202426,475.0027,375.0026,025.0027,150.0026,860.33701
Jul 30, 202428,925.0029,050.0028,800.0028,950.0028,641.12333
Jul 29, 202429,875.0029,950.0029,325.0029,325.0029,012.12135
Jul 26, 202430,300.0030,300.0029,875.0030,125.0029,803.58259
Jul 25, 202430,000.0030,350.0030,000.0030,200.0029,877.79206
Jul 24, 202429,800.0030,050.0029,550.0030,050.0029,729.38247
Jul 23, 202429,875.0029,875.0029,625.0029,625.0029,308.92190
Jul 22, 202430,275.0030,275.0029,875.0030,150.0029,828.32169
Jul 19, 202429,575.0029,725.0029,350.0029,575.0029,259.45893
Jul 18, 202429,475.0029,925.0029,475.0029,800.0029,482.05209
Jul 17, 202429,375.0029,725.0029,175.0029,650.0029,333.65140
Jul 16, 202427,625.0028,675.0027,525.0028,625.0028,319.59538
Jul 15, 202430,050.0030,300.0028,925.0028,925.0028,616.39812
Jul 12, 202431,500.0032,050.0031,500.0031,825.0031,485.45140
Jul 11, 202431,125.0031,425.0030,600.0031,150.0030,817.65407
Jul 10, 202431,000.0031,000.0030,200.0030,850.0030,520.85326
Jul 8, 202431,000.0031,087.5030,631.0030,663.5030,336.34257
Jul 5, 202431,100.0031,100.0030,002.5030,347.5030,023.71291
Jul 4, 202431,200.0031,200.0031,100.0031,100.0030,768.1856
Jul 3, 202433,000.0033,000.0028,500.0031,100.0030,768.18178
Jul 2, 202430,490.5032,009.0030,490.5031,542.0031,205.461,121
Jul 1, 202429,547.0030,331.5029,357.0030,303.5029,980.18515
Jun 28, 202428,734.5029,116.0028,483.0028,883.5028,575.33250
Jun 27, 202429,000.0029,100.5028,700.0028,814.0028,506.571,068
Jun 26, 202428,589.0028,859.0028,331.5028,820.5028,513.0099
Jun 25, 202428,500.0028,500.0028,000.0028,150.0027,849.6692
Jun 24, 202428,246.5028,321.5027,997.5028,300.0027,998.05346
Jun 19, 202424,548.0027,450.0024,548.0027,400.0027,107.6619
Jun 18, 202425,777.0026,010.0025,711.0025,912.5025,636.03221
Jun 14, 202425,854.5026,182.0025,854.5026,003.5025,726.06227
Jun 13, 202426,137.0026,565.5026,137.0026,330.0026,049.08261
Jun 12, 202427,862.0027,862.0027,420.0027,472.5027,179.3876
Jun 11, 202427,252.0027,750.0027,252.0027,716.0027,420.29348
Jun 10, 202427,300.0027,588.0027,100.0027,578.5027,284.251,165
Jun 7, 202427,401.5027,425.5027,174.5027,356.0027,064.13519
Jun 6, 202427,400.0027,676.5027,317.5027,379.0027,086.88435
Jun 5, 202427,620.5027,620.5026,680.0027,033.0026,744.57260
Jun 4, 202428,540.5029,014.0027,925.5028,162.5027,862.021,703
Jun 3, 202427,500.0028,140.0027,055.0028,140.0027,839.76170
May 31, 202425,856.5026,900.0025,849.5026,897.5026,610.52308
May 30, 202425,727.0026,550.0024,990.5025,633.5025,360.01418
May 29, 202426,000.0026,000.0025,321.5025,799.5025,524.24334
May 28, 202425,900.0026,367.5025,686.5026,353.5026,072.33624
May 27, 202425,666.0027,000.0025,000.0025,700.0025,425.8061
May 24, 202425,849.0025,889.5025,370.0025,666.5025,392.65207
May 23, 202426,562.5026,621.5025,550.0025,682.5025,408.48523
May 22, 202425,139.0026,035.0025,030.0025,895.5025,619.21808
May 21, 202423,758.0024,817.0023,668.0024,817.0024,552.22384
May 20, 202422,710.0023,276.5022,505.5023,257.5023,009.36436
May 17, 2024 120.52647 Dividend
May 17, 202422,652.5023,038.0022,500.0022,726.5022,484.02225
May 16, 202422,750.0023,066.5022,713.0022,978.0022,613.60453
May 15, 202422,420.0022,476.5022,136.0022,249.0021,896.16553
May 14, 202423,294.5023,294.5022,368.5022,504.0022,147.121,384
May 13, 202423,041.5023,245.0022,840.0023,101.0022,734.65375
May 10, 202422,742.0022,878.5022,595.0022,872.0022,509.2865
May 9, 202422,851.0022,906.0022,651.0022,896.5022,533.39153
May 8, 202422,931.5023,089.5022,668.0022,668.0022,308.52816
May 7, 202423,067.0023,067.0022,783.5022,936.0022,572.26252
May 6, 202422,425.0022,815.0022,315.0022,794.5022,433.01331
May 3, 202423,499.0023,499.0022,422.0022,582.5022,224.37304
May 2, 202422,152.0022,660.0022,115.0022,660.0022,300.64224
Apr 30, 202422,254.0022,343.5022,043.0022,157.0021,805.62155
Apr 29, 202422,394.0022,600.0022,342.0022,600.0022,241.59141
Apr 26, 202422,370.5022,420.0022,149.0022,280.0021,926.674,101
Apr 25, 202422,065.5022,441.5021,843.0022,404.5022,049.19337
Apr 24, 202422,128.5022,400.5022,087.0022,400.0022,044.763,008
Apr 23, 202423,286.5023,286.5023,052.0023,141.0022,774.01524
Apr 22, 202423,300.0023,395.0023,199.0023,286.5022,917.21458
Apr 19, 202423,015.0023,511.0023,015.0023,495.0023,122.40528
Apr 18, 202422,500.0022,760.0022,275.0022,760.0022,399.05922
Apr 17, 202422,690.0022,690.0022,191.5022,317.5021,963.57764
Apr 16, 202422,098.0022,430.0022,098.0022,430.0022,074.29841