Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.67 74.03 72.04 72.61 1,176,783 -1.29(-1.75%)
Jun 29, 2021 74.11 74.72 73.51 73.90 1,481,088 +0.18(+0.24%)
Jun 28, 2021 74.00 74.17 72.29 73.73 1,260,884 +0.22(+0.30%)
Jun 25, 2021 74.11 74.74 72.82 73.50 2,364,851 -1.10(-1.47%)
Jun 24, 2021 74.92 75.79 74.38 74.60 1,044,522 +0.28(+0.37%)
Jun 23, 2021 73.97 74.66 73.75 74.32 1,241,403 +0.20(+0.28%)
Jun 22, 2021 74.57 74.92 73.06 74.12 1,708,185 -0.38(-0.51%)
Jun 21, 2021 72.40 74.57 72.19 74.50 2,330,887 +2.77(+3.86%)
Jun 18, 2021 71.69 72.39 70.51 71.73 4,020,863 -0.75(-1.04%)
Jun 17, 2021 74.48 74.62 69.51 72.48 3,575,717 -2.26(-3.02%)
Jun 16, 2021 75.61 75.61 74.37 74.74 1,578,528 -0.94(-1.24%)
Jun 15, 2021 76.68 76.91 75.31 75.68 1,643,842 -1.09(-1.42%)
Jun 14, 2021 78.24 78.50 76.35 76.76 1,717,170 -1.93(-2.46%)
Jun 11, 2021 81.94 82.08 78.56 78.70 1,575,302 -2.63(-3.23%)
Jun 10, 2021 82.87 82.99 81.29 81.33 636,339 -1.17(-1.42%)
Jun 09, 2021 83.09 83.34 82.03 82.50 922,757 -0.89(-1.07%)
Jun 08, 2021 83.04 83.66 82.37 83.39 1,290,843 +0.14(+0.17%)
Jun 07, 2021 82.92 83.71 82.62 83.25 1,002,725 +0.46(+0.55%)
Jun 04, 2021 82.74 83.25 82.26 82.79 880,218 +0.16(+0.19%)
Jun 03, 2021 82.15 82.71 81.39 82.64 1,128,654 +0.34(+0.42%)
Jun 02, 2021 83.40 83.40 81.56 82.29 1,323,501 -0.73(-0.88%)
Jun 01, 2021 81.86 83.14 81.62 83.03 1,444,183 +2.36(+2.93%)
May 28, 2021 80.94 81.12 80.03 80.67 1,176,629 -0.18(-0.22%)
May 27, 2021 82.23 83.11 80.83 80.84 2,023,226 -0.77(-0.94%)
May 26, 2021 80.85 81.72 79.75 81.61 1,195,545 +0.76(+0.94%)
May 25, 2021 80.70 81.61 80.22 80.85 1,186,979 +0.20(+0.25%)
May 24, 2021 81.04 81.50 80.31 80.65 538,344 -0.05(-0.06%)
May 21, 2021 80.51 81.23 79.93 80.69 1,285,534 +1.26(+1.59%)
May 20, 2021 79.87 80.20 78.42 79.43 1,643,661 -0.45(-0.56%)
May 19, 2021 80.43 80.55 78.83 79.88 1,118,909 -1.67(-2.05%)
May 18, 2021 83.26 83.52 81.54 81.55 1,044,085 -1.18(-1.43%)
May 17, 2021 83.41 83.61 82.49 82.73 1,079,930 -1.01(-1.20%)
May 14, 2021 83.04 84.08 82.92 83.74 846,891 +1.22(+1.48%)
May 13, 2021 81.77 83.43 81.57 82.52 584,873 +0.88(+1.08%)
May 12, 2021 83.40 84.08 80.81 81.64 1,166,104 -2.23(-2.65%)
May 11, 2021 82.13 84.12 81.67 83.87 1,042,015 +0.21(+0.25%)
May 10, 2021 84.89 85.36 83.62 83.65 1,055,109 -0.72(-0.85%)
May 07, 2021 82.01 84.99 81.77 84.37 1,529,764 +2.17(+2.64%)
May 06, 2021 83.15 83.51 80.86 82.20 1,116,929 -0.95(-1.14%)
May 05, 2021 81.40 83.15 80.19 83.15 1,471,565 +2.74(+3.41%)
May 04, 2021 79.31 82.44 78.53 80.41 2,750,075 +1.11(+1.40%)
May 03, 2021 78.57 79.95 78.41 79.30 1,961,342 +1.30(+1.67%)
Apr 30, 2021 78.63 79.31 77.83 78.00 1,002,124 -0.96(-1.22%)
Apr 29, 2021 79.92 80.54 78.44 78.96 1,032,483 -0.18(-0.22%)
Apr 28, 2021 81.84 82.05 79.10 79.14 1,181,467 -2.49(-3.05%)
Apr 27, 2021 79.83 82.08 79.64 81.62 2,165,535 +2.12(+2.66%)
Apr 26, 2021 78.85 79.91 78.63 79.50 1,456,021 +0.88(+1.12%)
Apr 23, 2021 77.22 78.70 76.87 78.63 1,308,531 +1.62(+2.10%)
Apr 22, 2021 76.56 77.58 75.78 77.01 1,375,001 +0.51(+0.66%)
Apr 21, 2021 74.84 76.71 74.19 76.50 1,427,604 +1.38(+1.83%)
Apr 20, 2021 76.41 77.01 74.33 75.13 984,533 -1.73(-2.25%)
Apr 19, 2021 77.01 77.51 76.03 76.85 1,289,506 -0.41(-0.53%)
Apr 16, 2021 74.84 77.35 74.84 77.26 1,564,176 +2.50(+3.35%)
Apr 15, 2021 74.20 74.79 72.81 74.76 1,316,314 +0.81(+1.10%)
Apr 14, 2021 72.44 74.58 72.19 73.94 1,054,409 +2.17(+3.03%)
Apr 13, 2021 72.94 73.16 71.72 71.77 654,750 -1.46(-1.99%)
Apr 12, 2021 73.54 73.78 72.69 73.23 662,682 -0.18(-0.24%)
Apr 09, 2021 72.90 73.41 72.12 73.41 655,023 +0.98(+1.35%)
Apr 08, 2021 72.56 72.73 71.33 72.43 1,065,778 -0.18(-0.24%)
Apr 07, 2021 73.40 73.79 72.34 72.60 544,959 -0.67(-0.92%)
Apr 06, 2021 73.09 74.03 72.39 73.28 861,051 +0.34(+0.47%)
Apr 05, 2021 74.29 74.47 72.94 72.94 781,863 -1.16(-1.57%)
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.