Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 67.84 68.37 67.37 67.38 1,314,987 -0.05(-0.07%)
Jun 29, 2015 68.18 68.76 67.37 67.42 940,272 -1.21(-1.77%)
Jun 26, 2015 69.21 69.43 68.11 68.64 1,845,572 -0.60(-0.86%)
Jun 25, 2015 70.39 70.39 69.10 69.23 986,542 -0.94(-1.35%)
Jun 24, 2015 71.04 71.21 70.16 70.18 631,991 -1.07(-1.51%)
Jun 23, 2015 71.02 71.39 70.39 71.25 939,226 +0.54(+0.77%)
Jun 22, 2015 70.89 70.97 70.39 70.71 717,286 +0.14(+0.20%)
Jun 19, 2015 70.65 70.69 70.36 70.57 987,994 -0.01(-0.01%)
Jun 18, 2015 70.06 70.90 69.95 70.58 987,040 +0.49(+0.70%)
Jun 17, 2015 69.87 70.15 69.27 70.09 1,061,974 +0.13(+0.19%)
Jun 16, 2015 69.95 70.09 69.46 69.96 726,948 +0.05(+0.08%)
Jun 15, 2015 69.76 70.19 69.60 69.90 633,665 -0.44(-0.62%)
Jun 12, 2015 70.09 70.39 69.96 70.34 555,925 -0.12(-0.17%)
Jun 11, 2015 70.34 70.74 70.08 70.46 1,005,594 +0.05(+0.08%)
Jun 10, 2015 69.07 70.48 69.07 70.41 1,555,497 +1.57(+2.27%)
Jun 09, 2015 68.87 69.13 68.55 68.84 960,630 +0.08(+0.12%)
Jun 08, 2015 69.16 69.27 68.70 68.76 794,123 -0.33(-0.48%)
Jun 05, 2015 68.87 69.33 68.46 69.09 805,161 -0.12(-0.17%)
Jun 04, 2015 69.55 70.11 69.07 69.20 831,751 -0.84(-1.21%)
Jun 03, 2015 70.31 70.31 69.71 70.05 815,482 +0.02(+0.02%)
Jun 02, 2015 70.12 70.45 69.85 70.03 664,554 -0.31(-0.44%)
Jun 01, 2015 71.07 71.17 70.15 70.34 1,119,163 -0.69(-0.97%)
May 29, 2015 70.21 71.15 70.01 71.03 1,663,148 +0.80(+1.14%)
May 28, 2015 70.17 70.53 70.02 70.23 830,795 +0.06(+0.09%)
May 27, 2015 69.71 70.52 69.26 70.17 1,040,019 +0.76(+1.09%)
May 26, 2015 69.74 70.05 69.31 69.41 1,289,204 -0.59(-0.84%)
May 22, 2015 70.22 70.00 70.00 70.00 848,328 -0.31(-0.44%)
May 21, 2015 70.42 70.80 70.29 70.31 1,232,013 -0.48(-0.67%)
May 20, 2015 70.34 71.40 70.33 70.78 1,282,062 +0.62(+0.89%)
May 19, 2015 70.48 70.67 69.95 70.16 1,132,291 -0.38(-0.53%)
May 18, 2015 70.22 70.71 69.94 70.54 1,296,737 +0.05(+0.07%)
May 15, 2015 70.09 70.81 69.59 70.49 1,579,519 +0.75(+1.08%)
May 14, 2015 69.65 70.01 69.44 69.74 1,725,186 +0.46(+0.66%)
May 13, 2015 69.05 69.74 68.85 69.28 1,728,011 +0.49(+0.71%)
May 12, 2015 68.74 69.05 68.63 68.79 1,072,542 +0.02(+0.03%)
May 11, 2015 68.60 68.98 68.35 68.77 1,033,937 +0.03(+0.04%)
May 08, 2015 68.96 69.03 68.64 68.74 979,370 +0.31(+0.46%)
May 07, 2015 68.13 68.97 67.72 68.43 2,608,205 +0.66(+0.97%)
May 06, 2015 67.72 67.97 67.41 67.77 1,685,199 +0.47(+0.69%)
May 05, 2015 68.30 68.39 67.25 67.30 1,239,789 -0.96(-1.40%)
May 04, 2015 67.77 68.59 67.68 68.26 1,460,065 +0.38(+0.56%)
May 01, 2015 66.49 68.19 66.24 67.88 3,163,426 +1.84(+2.79%)
Apr 30, 2015 66.51 68.42 65.84 66.03 2,778,229 -0.50(-0.76%)
Apr 29, 2015 65.65 66.66 65.64 66.54 1,616,545 +0.28(+0.43%)
Apr 28, 2015 66.00 66.33 65.51 66.25 770,609 +0.26(+0.39%)
Apr 27, 2015 65.56 66.46 65.47 65.99 954,432 +0.40(+0.61%)
Apr 24, 2015 66.00 66.34 65.37 65.60 1,237,680 +0.07(+0.10%)
Apr 23, 2015 64.79 65.91 64.56 65.53 740,455 +0.66(+1.01%)
Apr 22, 2015 64.63 64.98 64.50 64.87 719,471 +0.21(+0.33%)
Apr 21, 2015 65.19 65.33 64.27 64.66 1,125,793 -0.27(-0.41%)
Apr 20, 2015 65.41 65.70 64.89 64.92 1,274,193 -0.48(-0.74%)
Apr 17, 2015 65.78 65.97 65.15 65.41 1,148,033 -0.84(-1.27%)
Apr 16, 2015 66.67 66.72 66.08 66.25 936,736 -0.23(-0.35%)
Apr 15, 2015 65.91 66.59 65.34 66.48 1,493,955 +0.81(+1.23%)
Apr 14, 2015 65.32 65.86 64.69 65.67 1,396,544 +0.82(+1.26%)
Apr 13, 2015 64.85 65.50 64.65 64.85 1,148,297 -0.07(-0.11%)
Apr 10, 2015 64.59 65.04 64.43 64.92 1,012,710 +0.45(+0.70%)
Apr 09, 2015 64.65 64.87 64.21 64.47 806,516 -0.15(-0.22%)
Apr 08, 2015 64.04 64.76 64.02 64.61 1,022,539 +0.55(+0.86%)
Apr 07, 2015 64.09 64.89 63.93 64.06 1,069,841 -0.15(-0.23%)
Apr 06, 2015 63.70 64.77 63.70 64.21 1,026,527 +0.28(+0.43%)
Apr 02, 2015 63.43 63.93 63.93 63.93 1,667,558 +0.35(+0.55%)
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.