Skip to main content

Bunge Limited (NY: BG )

103.06 +0.64 (+0.62%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.51 58.11 56.54 56.69 1,543,383 -0.88(-1.53%)
Oct 29, 2015 60.76 61.46 56.63 57.57 3,544,397 -3.91(-6.36%)
Oct 28, 2015 61.25 62.06 59.64 61.48 1,447,568 -0.07(-0.11%)
Oct 27, 2015 61.42 61.74 61.08 61.55 1,136,015 -0.03(-0.05%)
Oct 26, 2015 61.77 61.79 61.21 61.58 785,837 -0.12(-0.20%)
Oct 23, 2015 61.77 61.98 61.27 61.70 620,985 +0.25(+0.40%)
Oct 22, 2015 60.86 61.62 60.86 61.46 804,957 +0.89(+1.46%)
Oct 21, 2015 60.83 61.21 60.36 60.57 736,409 +0.01(+0.01%)
Oct 20, 2015 60.45 60.68 60.14 60.56 782,874 +0.10(+0.17%)
Oct 19, 2015 60.33 60.69 60.12 60.46 983,624 +0.02(+0.04%)
Oct 16, 2015 60.16 60.46 59.42 60.44 845,297 +0.51(+0.86%)
Oct 15, 2015 60.12 60.56 59.37 59.92 880,615 -0.14(-0.23%)
Oct 14, 2015 60.12 60.59 59.83 60.06 957,437 -0.13(-0.22%)
Oct 13, 2015 59.84 60.94 59.59 60.20 1,389,463 +0.26(+0.44%)
Oct 12, 2015 59.86 60.12 59.62 59.93 507,049 +0.01(+0.01%)
Oct 09, 2015 59.58 60.20 59.47 59.92 949,825 +0.33(+0.56%)
Oct 08, 2015 59.16 59.99 58.90 59.59 996,607 +0.48(+0.81%)
Oct 07, 2015 58.50 59.29 57.90 59.11 1,708,684 +0.75(+1.28%)
Oct 06, 2015 58.16 58.55 58.01 58.36 1,108,196 +0.08(+0.13%)
Oct 05, 2015 58.08 58.85 57.83 58.29 1,887,439 +0.34(+0.59%)
Oct 02, 2015 56.77 57.98 56.13 57.94 1,392,085 +0.90(+1.58%)
Oct 01, 2015 57.06 57.54 56.34 57.04 1,325,675 +0.09(+0.15%)
Sep 30, 2015 56.79 57.24 56.45 56.96 1,929,051 +0.71(+1.26%)
Sep 29, 2015 55.15 56.34 54.85 56.25 1,773,964 +2.55(+4.75%)
Sep 28, 2015 54.81 54.84 53.42 53.70 968,263 -1.59(-2.87%)
Sep 25, 2015 55.24 55.81 54.85 55.29 1,109,883 +0.50(+0.92%)
Sep 24, 2015 53.66 55.02 53.08 54.78 1,024,555 +0.75(+1.38%)
Sep 23, 2015 54.08 54.74 53.91 54.04 563,357 -0.12(-0.22%)
Sep 22, 2015 54.60 54.60 53.65 54.15 835,801 -1.06(-1.91%)
Sep 21, 2015 55.01 55.82 54.88 55.21 722,820 +0.26(+0.48%)
Sep 18, 2015 55.16 55.57 54.79 54.94 1,086,200 -0.47(-0.84%)
Sep 17, 2015 55.64 56.08 55.21 55.41 670,192 -0.28(-0.50%)
Sep 16, 2015 55.22 55.95 55.22 55.69 610,420 +0.54(+0.99%)
Sep 15, 2015 54.58 55.26 54.39 55.15 804,071 +0.87(+1.60%)
Sep 14, 2015 54.17 54.50 54.00 54.28 1,032,277 +0.20(+0.37%)
Sep 11, 2015 54.24 54.46 53.77 54.07 773,324 -0.47(-0.87%)
Sep 10, 2015 54.00 55.13 53.92 54.55 1,150,517 +0.37(+0.69%)
Sep 09, 2015 55.17 55.36 54.04 54.17 788,429 -0.74(-1.34%)
Sep 08, 2015 55.30 55.39 54.55 54.91 646,785 +0.49(+0.90%)
Sep 04, 2015 54.61 54.42 54.42 54.42 671,268 -0.65(-1.17%)
Sep 03, 2015 55.19 55.93 54.97 55.07 732,991 -0.05(-0.08%)
Sep 02, 2015 55.15 55.46 54.43 55.12 781,756 +0.37(+0.68%)
Sep 01, 2015 55.56 55.83 54.40 54.74 1,433,984 -1.55(-2.76%)
Aug 31, 2015 56.06 56.61 55.90 56.30 2,045,223 -0.09(-0.17%)
Aug 28, 2015 55.52 56.51 55.52 56.39 1,424,199 +0.65(+1.17%)
Aug 27, 2015 54.34 56.39 54.24 55.74 2,177,056 +1.62(+3.00%)
Aug 26, 2015 54.40 54.74 53.78 54.11 2,418,360 +0.54(+1.02%)
Aug 25, 2015 55.85 56.23 53.53 53.57 2,168,646 -1.00(-1.84%)
Aug 24, 2015 53.81 55.42 52.11 54.57 2,768,779 -0.57(-1.03%)
Aug 21, 2015 56.09 56.54 55.13 55.14 1,441,731 -1.52(-2.67%)
Aug 20, 2015 57.45 57.46 56.63 56.65 1,271,282 -0.64(-1.13%)
Aug 19, 2015 58.57 58.57 57.21 57.30 1,474,575 -1.41(-2.41%)
Aug 18, 2015 59.12 59.44 58.70 58.71 1,122,696 -0.50(-0.84%)
Aug 17, 2015 59.05 59.37 58.90 59.21 1,123,666 +0.21(+0.36%)
Aug 14, 2015 59.23 59.58 58.94 59.00 1,322,085 -0.23(-0.39%)
Aug 13, 2015 60.01 60.45 59.14 59.23 1,426,331 -0.55(-0.92%)
Aug 12, 2015 58.64 59.84 58.19 59.78 1,611,437 +0.82(+1.39%)
Aug 11, 2015 59.00 59.53 58.57 58.96 1,858,530 -0.56(-0.95%)
Aug 10, 2015 59.15 59.77 59.00 59.53 1,793,169 +0.60(+1.01%)
Aug 07, 2015 59.42 60.02 58.50 58.93 1,644,994 -0.79(-1.32%)
Aug 06, 2015 61.17 61.17 59.21 59.72 1,856,807 -1.11(-1.82%)
Aug 05, 2015 61.31 61.47 60.74 60.83 1,402,809 -0.32(-0.53%)
Aug 04, 2015 61.78 62.05 61.04 61.15 1,253,534 -0.56(-0.90%)
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.