Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 60.13 60.13 59.25 59.38 1,175,312 -0.38(-0.63%)
Apr 27, 2018 59.23 60.02 59.15 59.76 1,170,312 +0.59(+1.00%)
Apr 26, 2018 59.63 60.05 59.13 59.17 1,826,173 -0.48(-0.80%)
Apr 25, 2018 60.18 60.18 59.28 59.64 1,555,797 -0.14(-0.23%)
Apr 24, 2018 60.60 60.73 59.50 59.78 1,509,857 -0.59(-0.98%)
Apr 23, 2018 60.63 60.70 59.77 60.38 1,699,340 -0.24(-0.39%)
Apr 20, 2018 62.28 62.47 59.68 60.61 3,071,848 -1.62(-2.60%)
Apr 19, 2018 61.95 63.26 61.54 62.23 2,204,443 +0.69(+1.12%)
Apr 18, 2018 61.48 61.62 60.84 61.54 1,552,657 +0.05(+0.08%)
Apr 17, 2018 61.96 61.96 61.40 61.49 898,928 -0.21(-0.35%)
Apr 16, 2018 61.99 62.05 61.30 61.71 1,096,238 -0.07(-0.11%)
Apr 13, 2018 61.87 62.45 61.44 61.77 914,368 +0.07(+0.12%)
Apr 12, 2018 61.28 61.90 60.93 61.70 702,360 +0.46(+0.75%)
Apr 11, 2018 60.78 61.54 60.59 61.24 1,001,311 +0.32(+0.53%)
Apr 10, 2018 61.83 62.04 60.79 60.92 1,678,712 -0.67(-1.08%)
Apr 09, 2018 62.14 62.78 61.58 61.58 1,455,147 -0.56(-0.90%)
Apr 06, 2018 61.72 62.38 61.58 62.14 1,731,160 +0.37(+0.60%)
Apr 05, 2018 62.54 63.01 61.45 61.77 1,474,990 -0.41(-0.66%)
Apr 04, 2018 60.11 62.36 60.01 62.18 2,983,604 +1.25(+2.05%)
Apr 03, 2018 60.15 61.42 60.15 60.93 2,054,402 +1.27(+2.12%)
Apr 02, 2018 60.50 60.63 58.87 59.67 1,434,209 -1.12(-1.84%)
Mar 29, 2018 60.79 60.79 60.79 0 +0.72(+1.20%)
Mar 28, 2018 59.99 60.46 59.52 60.06 999,299 +0.37(+0.62%)
Mar 27, 2018 60.56 60.56 59.50 59.69 1,020,843 -0.48(-0.79%)
Mar 26, 2018 60.02 60.21 58.88 60.17 1,243,148 +0.55(+0.92%)
Mar 23, 2018 59.71 61.30 59.52 59.62 1,687,037 +0.39(+0.65%)
Mar 22, 2018 59.55 60.58 59.14 59.23 1,804,589 -0.80(-1.33%)
Mar 21, 2018 60.53 60.74 59.69 60.03 1,405,596 -0.80(-1.31%)
Mar 20, 2018 59.98 60.84 59.73 60.83 1,168,965 +1.10(+1.84%)
Mar 19, 2018 60.50 60.61 59.47 59.73 1,325,845 -0.64(-1.06%)
Mar 16, 2018 60.86 61.21 59.36 60.37 2,744,373 -0.25(-0.42%)
Mar 15, 2018 61.30 61.89 60.27 60.62 1,561,938 -0.41(-0.67%)
Mar 14, 2018 62.48 62.64 60.88 61.03 1,253,912 -1.34(-2.15%)
Mar 13, 2018 62.48 62.73 62.09 62.37 1,220,180 -0.05(-0.08%)
Mar 12, 2018 62.13 62.79 62.04 62.42 1,958,497 +0.80(+1.29%)
Mar 09, 2018 63.41 63.49 59.45 61.62 5,793,370 -1.69(-2.66%)
Mar 08, 2018 63.64 63.92 62.97 63.31 1,488,476 -0.35(-0.54%)
Mar 07, 2018 63.66 2,871,135 +0.26(+0.42%)
Mar 06, 2018 65.02 65.02 63.05 63.39 3,606,152 -0.72(-1.13%)
Mar 05, 2018 61.86 63.93 61.76 64.12 4,174,905 +2.32(+3.75%)
Mar 02, 2018 61.84 62.30 61.11 61.80 2,080,125 -0.67(-1.07%)
Mar 01, 2018 61.85 63.15 61.69 62.46 1,188,334 +0.45(+0.73%)
Feb 28, 2018 61.90 63.05 61.90 62.01 1,833,183 +0.49(+0.80%)
Feb 27, 2018 62.87 62.87 61.52 61.52 1,759,439 -0.94(-1.50%)
Feb 26, 2018 62.97 62.97 62.22 62.45 1,041,956 -0.53(-0.85%)
Feb 23, 2018 62.23 63.30 62.05 62.99 1,026,572 +0.85(+1.36%)
Feb 22, 2018 61.98 63.04 61.78 62.14 1,664,383 +0.40(+0.65%)
Feb 21, 2018 62.77 62.96 61.73 61.74 2,560,614 -0.80(-1.28%)
Feb 20, 2018 64.63 64.72 61.67 62.54 2,841,465 -2.49(-3.83%)
Feb 16, 2018 65.03 65.03 65.03 0 +1.57(+2.47%)
Feb 15, 2018 62.68 63.74 61.81 63.46 3,284,685 +2.13(+3.47%)
Feb 14, 2018 62.25 63.54 60.46 61.33 6,837,223 -3.64(-5.60%)
Feb 13, 2018 65.01 65.36 64.20 64.96 1,887,215 -0.12(-0.19%)
Feb 12, 2018 66.18 66.18 63.79 65.09 2,393,234 -0.89(-1.35%)
Feb 09, 2018 65.74 66.55 63.49 65.98 2,732,459 +0.65(+0.99%)
Feb 08, 2018 66.56 67.46 65.33 65.33 2,368,018 -1.13(-1.70%)
Feb 07, 2018 67.41 67.79 66.46 66.46 2,041,660 -0.99(-1.47%)
Feb 06, 2018 65.77 67.70 65.63 67.45 3,714,081 +0.70(+1.05%)
Feb 05, 2018 67.41 67.84 67.00 66.75 6,485,967 +2.52(+3.93%)
Feb 02, 2018 64.43 64.90 64.08 64.22 1,379,119 -0.87(-1.33%)
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.