Skip to main content

Bunge Limited (NY: BG )

100.06 +2.35 (+2.41%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.98 49.10 48.03 48.85 2,330,995 -0.01(-0.02%)
Apr 28, 2016 48.36 49.70 48.36 48.86 4,168,304 +1.60(+3.39%)
Apr 27, 2016 46.88 47.36 46.54 47.26 2,143,103 +0.38(+0.82%)
Apr 26, 2016 46.29 46.99 46.17 46.88 1,389,171 +0.54(+1.16%)
Apr 25, 2016 46.81 46.97 46.01 46.34 1,576,047 -0.48(-1.02%)
Apr 22, 2016 46.12 46.82 45.96 46.81 1,830,298 +0.36(+0.77%)
Apr 21, 2016 46.56 47.20 46.16 46.45 1,746,256 -0.07(-0.15%)
Apr 20, 2016 46.30 46.88 46.06 46.52 2,452,593 +0.26(+0.56%)
Apr 19, 2016 45.14 46.51 45.13 46.27 2,105,645 +1.01(+2.23%)
Apr 18, 2016 44.79 45.26 44.69 45.26 1,768,035 +0.30(+0.68%)
Apr 15, 2016 44.48 45.27 44.22 44.95 2,260,553 +0.76(+1.72%)
Apr 14, 2016 44.05 44.30 43.79 44.20 1,516,910 +0.01(+0.02%)
Apr 13, 2016 44.21 44.58 44.07 44.19 1,573,408 +0.09(+0.21%)
Apr 12, 2016 43.91 44.15 43.56 44.09 1,630,367 +0.21(+0.48%)
Apr 11, 2016 43.86 44.72 43.83 43.88 1,303,463 -0.09(-0.20%)
Apr 08, 2016 44.46 44.69 43.77 43.97 1,326,964 -0.14(-0.32%)
Apr 07, 2016 43.47 44.59 43.32 44.11 2,896,726 +0.63(+1.46%)
Apr 06, 2016 43.52 43.99 42.77 43.48 1,696,968 -0.06(-0.14%)
Apr 05, 2016 43.38 43.91 42.90 43.54 3,223,791 -0.21(-0.48%)
Apr 04, 2016 44.32 44.32 43.56 43.75 1,859,180 -0.73(-1.63%)
Apr 01, 2016 44.02 44.52 43.12 44.48 1,391,130 +0.18(+0.41%)
Mar 31, 2016 44.03 44.82 44.02 44.30 1,877,020 +0.13(+0.30%)
Mar 30, 2016 44.55 45.49 43.62 44.16 1,876,877 -0.34(-0.76%)
Mar 29, 2016 43.78 44.54 43.71 44.50 1,697,521 +0.59(+1.35%)
Mar 28, 2016 43.81 44.38 43.45 43.91 1,492,053 +0.25(+0.57%)
Mar 24, 2016 42.30 43.66 43.66 43.66 2,244,445 +1.26(+2.97%)
Mar 23, 2016 42.99 43.07 42.33 42.40 1,651,444 -0.66(-1.54%)
Mar 22, 2016 43.01 43.62 42.55 43.06 1,361,774 -0.20(-0.45%)
Mar 21, 2016 43.41 43.88 43.18 43.26 1,772,611 -0.38(-0.88%)
Mar 18, 2016 43.82 44.48 43.22 43.64 2,119,241 +0.19(+0.43%)
Mar 17, 2016 42.71 43.91 42.71 43.45 1,352,224 +0.60(+1.40%)
Mar 16, 2016 42.76 43.15 42.32 42.85 1,380,867 +0.05(+0.11%)
Mar 15, 2016 42.99 43.41 42.26 42.80 1,057,111 -0.19(-0.44%)
Mar 14, 2016 43.69 44.06 42.62 42.99 1,555,167 -0.95(-2.15%)
Mar 11, 2016 43.91 44.62 43.66 43.94 1,858,528 +0.39(+0.90%)
Mar 10, 2016 43.49 43.79 42.53 43.55 2,235,667 +0.24(+0.56%)
Mar 09, 2016 43.06 44.14 42.93 43.30 2,323,623 +0.45(+1.06%)
Mar 08, 2016 43.55 44.05 42.14 42.85 2,426,178 -0.88(-2.02%)
Mar 07, 2016 42.66 44.03 42.61 43.73 1,682,773 +0.82(+1.91%)
Mar 04, 2016 42.43 43.86 42.42 42.91 2,391,177 +0.69(+1.63%)
Mar 03, 2016 40.56 42.33 40.30 42.23 2,710,319 +1.97(+4.89%)
Mar 02, 2016 39.15 40.33 38.72 40.26 2,592,515 +1.17(+3.00%)
Mar 01, 2016 39.04 39.54 38.73 39.08 1,784,236 +0.22(+0.56%)
Feb 29, 2016 39.52 39.76 38.80 38.86 2,115,975 -0.59(-1.49%)
Feb 26, 2016 40.06 40.31 39.41 39.45 1,660,013 -0.41(-1.02%)
Feb 25, 2016 38.95 40.06 38.63 39.86 3,406,763 +1.09(+2.82%)
Feb 24, 2016 38.62 38.94 38.10 38.76 2,576,700 -0.09(-0.22%)
Feb 23, 2016 40.10 40.23 38.37 38.85 2,338,153 -1.27(-3.18%)
Feb 22, 2016 38.15 40.28 38.68 40.12 3,290,935 +1.97(+5.16%)
Feb 19, 2016 39.19 39.21 38.10 38.15 1,850,839 -1.38(-3.50%)
Feb 18, 2016 39.32 39.85 38.67 39.54 2,640,156 +0.14(+0.36%)
Feb 17, 2016 41.04 41.09 39.36 39.40 2,397,884 -1.38(-3.37%)
Feb 16, 2016 40.59 41.66 40.28 40.77 2,192,438 +0.55(+1.36%)
Feb 12, 2016 37.86 40.22 40.22 40.22 4,800,022 +3.17(+8.54%)
Feb 11, 2016 43.58 44.01 35.73 37.06 7,128,494 -8.25(-18.21%)
Feb 10, 2016 44.30 45.52 43.89 45.31 2,599,531 +1.30(+2.96%)
Feb 09, 2016 44.96 45.22 43.68 44.01 2,799,890 -1.27(-2.81%)
Feb 08, 2016 45.97 46.05 44.87 45.28 1,561,058 -0.81(-1.75%)
Feb 05, 2016 46.03 46.35 45.81 46.08 1,507,351 -0.05(-0.12%)
Feb 04, 2016 46.06 46.99 45.95 46.14 1,950,848 +0.21(+0.46%)
Feb 03, 2016 45.84 46.14 45.41 45.93 1,345,218 +0.62(+1.37%)
Feb 02, 2016 46.89 46.89 45.10 45.31 2,054,660 -2.18(-4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.