Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 60.85 61.18 59.21 60.07 1,040,731 -1.11(-1.82%)
Jan 28, 2021 59.16 61.56 58.76 61.18 1,732,376 +2.52(+4.29%)
Jan 27, 2021 60.13 60.49 56.97 58.66 2,245,316 -2.52(-4.11%)
Jan 26, 2021 62.74 62.97 60.94 61.18 1,336,916 -0.98(-1.58%)
Jan 25, 2021 62.97 63.02 60.89 62.16 1,730,078 -0.81(-1.28%)
Jan 22, 2021 62.60 63.25 61.98 62.97 1,239,770 -0.07(-0.12%)
Jan 21, 2021 65.11 65.37 62.92 63.04 1,223,106 -2.05(-3.14%)
Jan 20, 2021 65.05 65.91 64.60 65.09 1,049,697 +0.24(+0.37%)
Jan 19, 2021 65.17 66.41 64.56 64.85 1,657,584 -0.01(-0.01%)
Jan 15, 2021 65.91 66.08 64.02 64.86 1,251,971 -1.46(-2.20%)
Jan 14, 2021 64.67 67.46 64.65 66.32 1,752,515 +1.67(+2.58%)
Jan 13, 2021 64.23 66.32 63.77 64.65 2,156,125 +0.68(+1.06%)
Jan 12, 2021 64.25 64.51 63.63 63.97 820,703 -0.03(-0.04%)
Jan 11, 2021 63.43 65.09 63.43 64.00 1,259,424 -0.44(-0.68%)
Jan 08, 2021 63.98 64.54 63.22 64.44 1,110,672 +0.70(+1.09%)
Jan 07, 2021 64.97 65.60 63.61 63.74 1,398,820 -0.67(-1.04%)
Jan 06, 2021 62.79 66.29 62.65 64.41 3,151,046 +2.54(+4.11%)
Jan 05, 2021 60.25 62.52 60.25 61.87 1,506,222 +1.55(+2.57%)
Jan 04, 2021 60.51 61.86 59.10 60.32 1,367,681 +0.12(+0.20%)
Dec 31, 2020 60.20 60.20 60.20 722,885 +0.36(+0.60%)
Dec 30, 2020 58.58 60.01 58.15 59.84 722,885 +1.61(+2.76%)
Dec 29, 2020 58.76 59.01 57.68 58.23 787,001 -0.61(-1.05%)
Dec 28, 2020 59.34 59.66 58.61 58.85 538,828 -0.20(-0.34%)
Dec 24, 2020 59.10 59.30 58.54 59.05 261,136 -0.36(-0.60%)
Dec 23, 2020 59.25 59.59 58.39 59.41 550,997 +0.58(+0.98%)
Dec 22, 2020 59.48 59.66 58.34 58.83 1,225,302 -0.67(-1.13%)
Dec 21, 2020 58.48 59.66 58.10 59.50 1,067,158 +0.40(+0.68%)
Dec 18, 2020 58.81 59.21 58.02 59.10 2,342,817 +0.35(+0.59%)
Dec 17, 2020 59.32 59.65 58.35 58.75 1,038,773 -0.58(-0.97%)
Dec 16, 2020 59.66 59.81 58.72 59.32 606,857 -0.49(-0.81%)
Dec 15, 2020 58.75 60.44 58.56 59.81 1,197,730 +1.27(+2.16%)
Dec 14, 2020 61.07 61.17 58.48 58.54 1,086,898 -2.07(-3.42%)
Dec 11, 2020 58.94 61.23 58.94 60.62 2,052,811 +1.41(+2.39%)
Dec 10, 2020 58.54 59.33 57.68 59.21 2,230,645 +0.92(+1.57%)
Dec 09, 2020 56.93 58.39 56.20 58.29 2,275,261 +1.97(+3.50%)
Dec 08, 2020 55.77 56.94 55.32 56.31 1,313,106 +0.52(+0.94%)
Dec 07, 2020 56.49 56.60 55.36 55.79 988,917 -0.63(-1.12%)
Dec 04, 2020 56.03 56.71 55.99 56.42 1,175,494 +0.63(+1.14%)
Dec 03, 2020 55.07 56.19 54.81 55.79 1,006,362 +1.35(+2.48%)
Dec 02, 2020 54.31 54.71 53.94 54.44 729,471 -0.15(-0.27%)
Dec 01, 2020 55.05 55.65 53.98 54.59 1,426,226 +0.53(+0.98%)
Nov 30, 2020 55.52 55.98 53.98 54.06 2,042,915 -1.79(-3.21%)
Nov 27, 2020 56.54 57.02 55.55 55.85 441,763 -0.91(-1.60%)
Nov 25, 2020 57.09 57.36 55.70 56.75 1,533,480 -0.75(-1.31%)
Nov 24, 2020 55.69 57.58 55.12 57.51 2,336,257 +2.50(+4.54%)
Nov 23, 2020 54.42 55.49 54.01 55.01 1,333,810 +1.09(+2.03%)
Nov 20, 2020 53.69 54.13 53.33 53.92 776,980 +0.19(+0.36%)
Nov 19, 2020 53.37 53.84 52.65 53.73 1,197,977 +0.14(+0.26%)
Nov 18, 2020 54.62 55.66 53.50 53.59 1,306,571 -0.92(-1.68%)
Nov 17, 2020 54.46 55.01 53.78 54.51 1,272,961 -0.74(-1.35%)
Nov 16, 2020 54.55 55.60 53.39 55.25 1,537,804 +1.38(+2.57%)
Nov 13, 2020 53.05 54.19 52.96 53.87 921,623 +1.07(+2.03%)
Nov 12, 2020 53.65 53.65 52.25 52.79 1,011,173 -0.83(-1.54%)
Nov 11, 2020 53.71 54.33 52.28 53.62 1,184,547 +0.08(+0.15%)
Nov 10, 2020 52.08 53.66 51.43 53.54 1,462,482 +1.78(+3.45%)
Nov 09, 2020 53.71 54.17 51.71 51.75 2,079,507 -0.60(-1.15%)
Nov 06, 2020 53.56 53.60 52.10 52.35 1,377,053 -0.90(-1.69%)
Nov 05, 2020 51.02 53.54 51.02 53.26 1,425,590 +2.31(+4.54%)
Nov 04, 2020 51.22 51.62 49.16 50.94 1,761,924 -0.47(-0.92%)
Nov 03, 2020 53.13 53.40 51.09 51.42 1,599,953 -1.45(-2.74%)
Nov 02, 2020 52.28 53.26 51.78 52.86 1,737,463 +1.22(+2.36%)
Oct 30, 2020 52.42 52.72 50.90 51.64 2,222,003 -1.42(-2.68%)
Oct 29, 2020 53.08 53.46 52.05 53.06 2,437,124 +0.21(+0.40%)
Oct 28, 2020 52.80 55.08 51.94 52.85 4,540,429 +2.16(+4.26%)
Oct 27, 2020 50.66 51.09 49.78 50.70 1,667,002 +0.00(+0.00%)
Oct 26, 2020 50.62 51.03 49.99 50.70 1,251,560 -0.30(-0.59%)
Oct 23, 2020 51.82 52.68 50.82 51.00 1,551,161 -0.39(-0.76%)
Oct 22, 2020 50.42 52.30 50.30 51.39 1,849,190 +1.23(+2.45%)
Oct 21, 2020 50.12 51.11 50.07 50.16 1,205,547 +0.06(+0.13%)
Oct 20, 2020 50.22 50.50 49.25 50.10 1,404,579 +0.39(+0.79%)
Oct 19, 2020 50.44 51.06 49.32 49.71 1,812,644 +0.01(+0.02%)
Oct 16, 2020 49.38 49.98 49.04 49.70 1,683,199 +0.35(+0.70%)
Oct 15, 2020 46.82 50.06 46.66 49.35 2,913,309 +1.88(+3.95%)
Oct 14, 2020 46.29 47.54 46.11 47.47 1,273,104 +1.10(+2.38%)
Oct 13, 2020 46.36 46.67 45.65 46.37 1,126,119 -0.41(-0.88%)
Oct 12, 2020 46.20 47.08 45.83 46.78 1,007,062 +0.84(+1.82%)
Oct 09, 2020 45.06 46.62 44.96 45.95 1,745,702 +1.32(+2.96%)
Oct 08, 2020 44.99 45.00 44.30 44.63 1,674,089 -0.04(-0.08%)
Oct 07, 2020 43.77 44.81 43.70 44.66 1,582,980 +1.33(+3.07%)
Oct 06, 2020 43.60 44.52 43.25 43.33 1,170,514 +0.33(+0.76%)
Oct 05, 2020 42.59 43.26 42.39 43.00 829,659 +0.77(+1.83%)
Oct 02, 2020 41.00 42.31 40.80 42.23 608,008 +0.52(+1.24%)
Oct 01, 2020 41.73 41.95 41.21 41.71 604,842 +0.11(+0.26%)
Sep 30, 2020 41.17 41.97 41.17 41.60 976,571 +0.47(+1.15%)
Sep 29, 2020 42.13 42.19 40.93 41.13 690,164 -1.20(-2.84%)
Sep 28, 2020 42.76 43.30 42.32 42.33 1,002,693 +0.37(+0.89%)
Sep 25, 2020 40.46 42.06 40.43 41.96 1,723,183 +1.31(+3.23%)
Sep 24, 2020 40.53 41.17 39.52 40.65 1,314,191 -0.01(-0.02%)
Sep 23, 2020 42.19 42.65 40.58 40.66 1,194,160 -1.20(-2.87%)
Sep 22, 2020 41.80 42.19 41.53 41.86 1,075,241 +0.23(+0.55%)
Sep 21, 2020 42.31 42.31 41.23 41.63 1,356,543 -1.71(-3.95%)
Sep 18, 2020 43.25 45.04 43.09 43.34 4,454,880 +0.25(+0.59%)
Sep 17, 2020 41.93 43.17 41.41 43.09 1,351,607 +0.75(+1.76%)
Sep 16, 2020 42.27 42.66 42.05 42.34 957,222 +0.13(+0.30%)
Sep 15, 2020 42.20 42.67 41.52 42.21 1,449,650 +0.11(+0.26%)
Sep 14, 2020 41.91 42.17 41.33 42.10 1,005,404 +0.56(+1.34%)
Sep 11, 2020 41.30 41.70 40.97 41.55 755,863 +0.23(+0.55%)
Sep 10, 2020 41.78 42.23 41.30 41.32 591,102 -0.42(-1.00%)
Sep 09, 2020 41.38 42.11 41.27 41.74 657,873 +0.57(+1.39%)
Sep 08, 2020 42.12 42.15 41.06 41.17 983,972 -1.15(-2.71%)
Sep 04, 2020 42.09 42.49 41.18 42.31 718,954 +0.66(+1.57%)
Sep 03, 2020 42.41 42.99 41.50 41.66 846,581 -0.59(-1.40%)
Sep 02, 2020 41.53 42.35 41.30 42.25 889,306 +0.86(+2.07%)
Sep 01, 2020 41.44 41.95 40.97 41.39 637,953 -0.14(-0.33%)
Aug 31, 2020 42.29 42.46 41.49 41.53 1,056,145 -0.96(-2.25%)
Aug 28, 2020 42.15 42.53 41.71 42.49 787,719 +0.39(+0.93%)
Aug 27, 2020 42.48 42.70 41.80 42.09 595,907 -0.37(-0.88%)
Aug 26, 2020 42.71 42.83 42.15 42.47 635,327 -0.26(-0.62%)
Aug 25, 2020 42.96 43.11 42.00 42.73 995,729 +0.10(+0.23%)
Aug 24, 2020 42.87 43.30 42.34 42.63 761,014 +0.05(+0.13%)
Aug 21, 2020 41.97 42.80 41.90 42.58 1,109,903 +0.71(+1.70%)
Aug 20, 2020 42.10 42.57 41.60 41.87 975,910 -0.64(-1.50%)
Aug 19, 2020 42.03 42.85 41.99 42.50 918,722 +0.47(+1.13%)
Aug 18, 2020 42.19 42.24 41.75 42.03 698,268 -0.20(-0.47%)
Aug 17, 2020 41.89 42.73 41.89 42.23 824,530 +0.42(+1.00%)
Aug 14, 2020 41.65 42.23 41.45 41.81 921,294 -0.04(-0.09%)
Aug 13, 2020 42.33 42.33 41.70 41.85 999,954 -0.31(-0.73%)
Aug 12, 2020 42.55 42.68 42.05 42.16 826,967 +0.08(+0.19%)
Aug 11, 2020 42.75 43.02 42.04 42.07 919,448 -0.07(-0.17%)
Aug 10, 2020 40.96 42.36 40.92 42.15 1,153,511 +1.21(+2.95%)
Aug 07, 2020 40.00 41.06 39.97 40.94 898,002 +0.68(+1.70%)
Aug 06, 2020 40.16 40.66 40.16 40.25 875,573 -0.13(-0.31%)
Aug 05, 2020 40.23 40.52 39.89 40.38 1,124,661 +0.48(+1.20%)
Aug 04, 2020 39.65 39.93 38.82 39.90 1,149,661 +0.25(+0.64%)
Aug 03, 2020 39.31 40.22 39.07 39.65 1,372,860 +0.53(+1.36%)
Jul 31, 2020 40.19 40.47 38.59 39.12 1,574,918 -1.41(-3.49%)
Jul 30, 2020 40.18 41.10 40.13 40.53 1,395,190 -0.15(-0.38%)
Jul 29, 2020 41.21 42.05 39.50 40.69 2,640,060 +0.52(+1.30%)
Jul 28, 2020 40.48 41.03 39.72 40.16 1,111,991 -0.36(-0.89%)
Jul 27, 2020 39.53 40.54 39.30 40.52 1,152,871 +0.60(+1.51%)
Jul 24, 2020 40.25 40.51 39.62 39.92 994,720 -0.41(-1.00%)
Jul 23, 2020 39.03 40.65 39.03 40.33 1,269,117 +1.27(+3.25%)
Jul 22, 2020 38.53 39.27 38.39 39.06 891,971 +0.43(+1.12%)
Jul 21, 2020 37.88 38.98 37.88 38.62 1,240,121 +0.88(+2.34%)
Jul 20, 2020 38.48 38.77 37.44 37.74 1,029,727 -1.04(-2.67%)
Jul 17, 2020 38.80 39.14 38.50 38.78 970,624 +0.20(+0.51%)
Jul 16, 2020 38.77 39.53 38.38 38.58 1,120,702 -0.35(-0.90%)
Jul 15, 2020 38.25 39.16 37.84 38.93 2,084,060 +1.20(+3.17%)
Jul 14, 2020 36.30 37.79 36.15 37.73 1,299,037 +1.26(+3.46%)
Jul 13, 2020 36.54 37.05 35.79 36.47 1,298,676 +0.55(+1.53%)
Jul 10, 2020 34.43 36.05 34.43 35.92 1,083,554 +1.49(+4.34%)
Jul 09, 2020 35.06 35.12 34.22 34.43 1,004,527 -0.86(-2.45%)
Jul 08, 2020 35.70 36.09 34.98 35.29 991,622 -0.41(-1.14%)
Jul 07, 2020 36.06 36.06 35.45 35.70 1,123,344 -0.77(-2.10%)
Jul 06, 2020 36.34 36.69 35.97 36.46 1,441,383 +0.64(+1.78%)
Jul 02, 2020 37.01 37.40 35.78 35.82 1,726,602 -0.32(-0.87%)
Jul 01, 2020 37.01 37.16 36.06 36.14 1,733,312 -0.90(-2.43%)
Jun 30, 2020 36.79 37.26 36.29 37.04 1,216,582 +0.29(+0.78%)
Jun 29, 2020 36.53 37.25 36.41 36.75 1,008,232 +0.53(+1.47%)
Jun 26, 2020 38.17 38.17 36.20 36.22 2,344,999 -2.07(-5.41%)
Jun 25, 2020 37.18 38.36 37.11 38.29 2,290,264 +1.20(+3.23%)
Jun 24, 2020 36.50 37.98 35.75 37.09 2,896,118 +0.10(+0.27%)
Jun 23, 2020 36.64 37.43 36.40 36.99 1,754,503 +0.62(+1.71%)
Jun 22, 2020 36.62 36.84 36.05 36.37 1,190,000 -0.22(-0.59%)
Jun 19, 2020 37.82 37.82 36.59 36.59 2,825,370 -0.52(-1.41%)
Jun 18, 2020 36.00 37.25 35.76 37.11 1,654,376 +0.72(+1.98%)
Jun 17, 2020 36.99 37.02 36.09 36.39 1,248,455 -0.60(-1.63%)
Jun 16, 2020 36.92 37.35 36.00 36.99 1,350,542 +1.13(+3.16%)
Jun 15, 2020 34.26 36.11 34.06 35.86 1,453,065 +0.39(+1.09%)
Jun 12, 2020 36.03 36.24 34.80 35.47 1,935,696 +0.46(+1.31%)
Jun 11, 2020 35.92 36.00 34.86 35.01 2,537,765 -1.39(-3.81%)
Jun 10, 2020 38.58 38.80 36.36 36.40 1,713,208 -2.24(-5.80%)
Jun 09, 2020 38.72 38.98 37.91 38.64 1,172,476 -0.81(-2.05%)
Jun 08, 2020 39.08 39.96 39.00 39.45 1,936,614 +1.21(+3.16%)
Jun 05, 2020 38.54 40.40 38.12 38.25 1,687,071 +1.05(+2.83%)
Jun 04, 2020 37.09 37.70 36.57 37.19 1,074,169 -0.08(-0.22%)
Jun 03, 2020 36.42 37.53 36.36 37.27 1,658,167 +1.37(+3.81%)
Jun 02, 2020 36.00 36.01 35.06 35.91 1,935,719 +0.59(+1.66%)
Jun 01, 2020 35.02 35.86 34.82 35.32 1,801,545 +0.18(+0.51%)
May 29, 2020 34.64 35.41 34.14 35.14 3,502,397 +0.13(+0.39%)
May 28, 2020 35.75 35.92 34.81 35.00 1,594,576 -0.44(-1.24%)
May 27, 2020 34.56 35.90 34.50 35.45 3,439,378 +1.48(+4.35%)
May 26, 2020 33.48 34.31 33.26 33.97 2,916,681 +2.11(+6.61%)
May 22, 2020 31.88 32.06 31.13 31.86 1,561,260 -0.14(-0.42%)
May 21, 2020 31.83 32.16 31.52 32.00 1,383,913 -0.05(-0.17%)
May 20, 2020 31.93 32.37 31.68 32.05 1,471,846 +0.41(+1.28%)
May 19, 2020 31.97 32.39 31.49 31.65 1,433,632 -0.26(-0.82%)
May 18, 2020 31.90 32.33 31.63 31.91 1,992,583 +0.99(+3.20%)
May 15, 2020 30.64 31.34 30.38 30.92 1,581,247 +0.05(+0.17%)
May 14, 2020 30.12 30.93 29.36 30.86 1,630,051 +0.37(+1.22%)
May 13, 2020 31.12 31.28 30.02 30.49 1,814,308 -0.25(-0.81%)
May 12, 2020 31.33 31.62 30.65 30.74 1,574,955 -0.04(-0.12%)
May 11, 2020 32.10 32.32 30.73 30.77 2,033,986 -1.65(-5.09%)
May 08, 2020 32.93 33.23 32.00 32.42 1,838,994 +0.14(+0.44%)
May 07, 2020 30.62 32.62 30.62 32.28 3,337,643 +1.93(+6.35%)
May 06, 2020 31.07 31.44 29.01 30.36 5,925,787 -3.32(-9.86%)
May 05, 2020 33.73 34.26 33.58 33.68 1,121,532 +0.22(+0.66%)
May 04, 2020 33.34 33.81 32.98 33.45 1,710,096 -0.18(-0.53%)
May 01, 2020 34.70 35.01 33.37 33.63 1,128,655 -1.58(-4.49%)
Apr 30, 2020 36.58 36.77 35.10 35.21 1,197,830 -1.76(-4.75%)
Apr 29, 2020 36.43 37.34 36.29 36.97 1,247,391 +1.09(+3.04%)
Apr 28, 2020 35.95 36.13 35.12 35.88 1,147,758 +0.65(+1.84%)
Apr 27, 2020 35.25 35.50 34.77 35.23 1,922,884 +0.07(+0.20%)
Apr 24, 2020 35.30 35.35 34.39 35.16 1,231,742 +0.43(+1.23%)
Apr 23, 2020 33.73 34.94 33.73 34.73 1,225,513 +1.18(+3.52%)
Apr 22, 2020 32.67 33.83 32.35 33.55 1,849,390 +1.48(+4.62%)
Apr 21, 2020 33.84 34.00 32.02 32.07 1,616,119 -2.44(-7.07%)
Apr 20, 2020 35.06 35.62 34.41 34.51 1,286,593 -1.07(-3.02%)
Apr 17, 2020 34.55 35.60 34.27 35.58 2,016,438 +1.76(+5.20%)
Apr 16, 2020 32.77 34.08 32.30 33.83 1,675,265 +1.06(+3.22%)
Apr 15, 2020 34.16 34.20 32.27 32.77 1,687,359 -2.25(-6.44%)
Apr 14, 2020 35.48 36.14 34.42 35.02 1,574,012 +0.45(+1.31%)
Apr 13, 2020 36.27 36.52 34.52 34.57 1,156,241 -1.67(-4.60%)
Apr 09, 2020 35.37 36.76 35.09 36.24 1,532,777 +1.23(+3.52%)
Apr 08, 2020 34.16 35.33 33.89 35.01 1,831,054 +1.26(+3.73%)
Apr 07, 2020 35.10 36.62 33.72 33.75 1,532,611 -0.22(-0.65%)
Apr 06, 2020 34.32 34.87 33.69 33.97 1,728,199 +0.98(+2.96%)
Apr 03, 2020 34.22 34.69 32.51 32.99 1,380,907 -1.70(-4.89%)
Apr 02, 2020 34.03 35.32 33.55 34.69 1,793,581 +0.63(+1.85%)
Apr 01, 2020 35.14 35.89 33.31 34.06 1,948,367 -2.36(-6.48%)
Mar 31, 2020 35.25 36.80 35.23 36.42 2,240,761 +1.28(+3.64%)
Mar 30, 2020 32.41 35.67 31.64 35.14 1,996,846 +3.02(+9.40%)
Mar 27, 2020 32.23 33.13 31.20 32.12 1,902,423 -1.29(-3.85%)
Mar 26, 2020 32.98 34.44 32.24 33.41 1,739,796 +0.90(+2.76%)
Mar 25, 2020 31.56 34.57 31.27 32.51 2,312,660 +1.45(+4.66%)
Mar 24, 2020 30.79 31.61 30.29 31.07 2,066,694 +2.01(+6.90%)
Mar 23, 2020 28.07 29.99 27.29 29.06 2,360,232 +0.85(+3.02%)
Mar 20, 2020 29.65 31.12 28.14 28.21 2,549,784 -0.85(-2.93%)
Mar 19, 2020 26.63 30.13 25.74 29.06 2,502,814 +2.21(+8.23%)
Mar 18, 2020 29.29 29.73 26.31 26.85 2,703,908 -4.47(-14.28%)
Mar 17, 2020 31.08 32.41 29.86 31.32 2,911,067 +1.46(+4.91%)
Mar 16, 2020 31.92 33.39 29.57 29.86 1,920,700 -4.37(-12.76%)
Mar 13, 2020 33.73 34.96 31.95 34.23 1,946,475 +2.14(+6.67%)
Mar 12, 2020 33.27 34.20 30.28 32.09 3,522,117 -3.33(-9.40%)
Mar 11, 2020 37.42 37.63 34.90 35.42 2,190,492 -3.05(-7.94%)
Mar 10, 2020 39.68 39.75 36.17 38.47 1,870,783 -0.21(-0.55%)
Mar 09, 2020 38.99 40.54 37.45 38.68 2,553,310 -2.90(-6.98%)
Mar 06, 2020 41.97 42.20 40.72 41.58 1,723,515 -1.39(-3.24%)
Mar 05, 2020 43.11 43.58 42.53 42.98 1,158,153 -1.14(-2.60%)
Mar 04, 2020 43.78 44.65 43.73 44.12 1,859,642 +1.02(+2.37%)
Mar 03, 2020 43.41 44.28 42.64 43.10 1,267,694 -0.42(-0.96%)
Mar 02, 2020 41.90 43.66 41.77 43.52 2,021,547 +1.85(+4.43%)
Feb 28, 2020 41.43 42.21 40.51 41.67 2,463,371 -0.80(-1.88%)
Feb 27, 2020 44.29 44.37 42.17 42.47 1,814,762 -2.38(-5.30%)
Feb 26, 2020 45.49 46.10 44.84 44.85 1,492,545 -0.43(-0.96%)
Feb 25, 2020 46.97 47.02 44.93 45.29 1,423,817 -1.78(-3.77%)
Feb 24, 2020 46.82 47.20 46.35 47.06 1,365,474 -0.19(-0.39%)
Feb 21, 2020 47.60 47.81 47.04 47.25 653,106 -0.67(-1.39%)
Feb 20, 2020 47.58 47.97 47.19 47.91 961,931 +0.20(+0.41%)
Feb 19, 2020 47.74 48.11 47.55 47.72 1,213,854 +0.14(+0.30%)
Feb 18, 2020 47.93 47.93 47.00 47.58 1,230,670 -0.55(-1.14%)
Feb 14, 2020 49.46 49.46 48.09 48.13 1,465,742 -1.38(-2.78%)
Feb 13, 2020 48.95 50.41 48.52 49.50 2,530,724 +1.11(+2.29%)
Feb 12, 2020 49.78 50.57 48.23 48.39 3,142,209 +0.02(+0.04%)
Feb 11, 2020 48.30 49.53 48.11 48.37 1,946,355 +0.29(+0.60%)
Feb 10, 2020 47.34 48.52 47.16 48.08 1,727,279 +0.52(+1.09%)
Feb 07, 2020 47.05 47.87 46.72 47.57 999,728 +0.39(+0.82%)
Feb 06, 2020 48.06 48.37 47.17 47.18 1,009,331 -0.63(-1.32%)
Feb 05, 2020 46.88 48.07 46.87 47.81 1,045,024 +1.21(+2.60%)
Feb 04, 2020 47.12 47.78 46.44 46.60 887,837 -0.01(-0.02%)
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.