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 (%)
Feb 28, 2019 45.42 45.64 45.11 45.41 2,912,164 +0.04(+0.09%)
Feb 27, 2019 45.15 45.60 44.78 45.37 2,850,302 +0.15(+0.32%)
Feb 26, 2019 45.85 45.99 45.03 45.23 3,259,618 -0.49(-1.07%)
Feb 25, 2019 44.49 46.23 44.36 45.71 3,701,650 +1.42(+3.21%)
Feb 22, 2019 45.44 46.20 44.18 44.29 3,678,870 -1.46(-3.20%)
Feb 21, 2019 44.02 46.20 41.83 45.76 6,770,188 +0.67(+1.48%)
Feb 20, 2019 45.14 45.59 44.99 45.09 2,348,619 +0.04(+0.10%)
Feb 19, 2019 44.87 45.28 44.60 45.05 1,288,849 +0.29(+0.65%)
Feb 15, 2019 45.11 45.52 44.71 44.75 1,327,315 -0.09(-0.19%)
Feb 14, 2019 45.06 45.10 44.61 44.84 778,078 -0.22(-0.49%)
Feb 13, 2019 44.65 45.39 44.53 45.06 1,208,981 +0.41(+0.91%)
Feb 12, 2019 44.71 44.99 44.33 44.65 1,641,752 +0.30(+0.67%)
Feb 11, 2019 44.76 44.91 44.36 44.36 1,323,478 -0.58(-1.30%)
Feb 08, 2019 45.38 45.76 44.78 44.94 759,785 -0.49(-1.08%)
Feb 07, 2019 45.59 45.78 45.01 45.43 911,614 -0.53(-1.14%)
Feb 06, 2019 45.64 45.98 45.46 45.96 529,274 +0.20(+0.44%)
Feb 05, 2019 45.74 46.30 45.46 45.76 1,135,649 -0.10(-0.22%)
Feb 04, 2019 46.58 46.58 45.41 45.86 1,138,514 -0.72(-1.55%)
Feb 01, 2019 46.82 46.90 46.12 46.58 774,888 -0.09(-0.20%)
Jan 31, 2019 46.13 46.70 46.06 46.67 1,319,695 +0.56(+1.21%)
Jan 30, 2019 45.70 46.34 45.52 46.11 1,113,184 +0.59(+1.30%)
Jan 29, 2019 45.65 45.86 45.28 45.52 1,074,256 -0.19(-0.41%)
Jan 28, 2019 44.98 45.78 44.62 45.70 1,807,414 +0.54(+1.20%)
Jan 25, 2019 45.00 45.38 44.96 45.16 1,466,943 +0.17(+0.38%)
Jan 24, 2019 44.39 45.62 44.35 44.99 2,512,763 +0.36(+0.80%)
Jan 23, 2019 44.00 44.64 43.44 44.64 2,492,976 +0.66(+1.50%)
Jan 22, 2019 44.11 44.99 43.39 43.98 2,895,567 -0.97(-2.15%)
Jan 18, 2019 44.52 45.57 44.35 44.94 2,482,900 +0.58(+1.32%)
Jan 17, 2019 44.78 44.78 43.42 44.36 2,887,052 -0.03(-0.06%)
Jan 16, 2019 45.21 45.81 43.83 44.38 4,916,398 -0.73(-1.62%)
Jan 15, 2019 46.31 46.31 44.85 45.11 2,655,645 -1.13(-2.44%)
Jan 14, 2019 47.03 47.17 46.15 46.24 1,449,040 -0.98(-2.08%)
Jan 11, 2019 47.76 48.00 47.18 47.22 1,285,109 -0.81(-1.68%)
Jan 10, 2019 48.37 48.59 47.54 48.03 1,457,287 -0.32(-0.67%)
Jan 09, 2019 47.31 48.59 47.20 48.35 2,761,696 +1.12(+2.37%)
Jan 08, 2019 47.04 47.56 46.68 47.23 1,471,376 +0.32(+0.69%)
Jan 07, 2019 46.41 47.73 46.40 46.91 3,110,834 +0.39(+0.84%)
Jan 04, 2019 45.72 46.59 45.37 46.52 1,193,543 +1.25(+2.77%)
Jan 03, 2019 45.24 45.79 44.31 45.26 1,483,740 -0.02(-0.04%)
Jan 02, 2019 45.06 46.29 44.75 45.28 1,382,375 -0.01(-0.02%)
Dec 31, 2018 44.96 45.31 44.09 45.29 1,430,482 +0.37(+0.83%)
Dec 28, 2018 45.19 45.63 44.59 44.92 1,097,965 -0.25(-0.54%)
Dec 27, 2018 44.89 45.18 43.89 45.16 1,245,373 -0.18(-0.39%)
Dec 26, 2018 44.21 45.44 43.33 45.34 1,776,349 +1.22(+2.77%)
Dec 24, 2018 44.94 44.94 43.60 44.12 901,971 -1.09(-2.42%)
Dec 21, 2018 46.09 46.89 45.15 45.21 2,042,416 -0.76(-1.66%)
Dec 20, 2018 47.58 47.65 45.47 45.98 2,118,608 -1.97(-4.10%)
Dec 19, 2018 48.45 48.98 47.76 47.94 1,849,867 -0.19(-0.39%)
Dec 18, 2018 49.15 49.57 48.07 48.13 1,525,105 -0.93(-1.90%)
Dec 17, 2018 49.67 49.92 48.87 49.06 1,227,604 -0.80(-1.60%)
Dec 14, 2018 49.77 51.02 49.42 49.86 1,083,687 -0.21(-0.42%)
Dec 13, 2018 50.64 50.95 49.77 50.07 1,398,743 -0.47(-0.92%)
Dec 12, 2018 49.90 51.40 49.60 50.53 2,026,018 +0.98(+1.98%)
Dec 11, 2018 50.85 51.25 49.31 49.55 1,989,097 -0.99(-1.96%)
Dec 10, 2018 52.06 53.32 50.15 50.54 4,330,985 +0.14(+0.29%)
Dec 07, 2018 49.52 50.77 48.84 50.40 2,545,793 +0.68(+1.36%)
Dec 06, 2018 49.05 49.74 47.58 49.72 1,923,141 +0.53(+1.09%)
Dec 04, 2018 50.26 50.42 48.63 49.19 3,233,600 -1.09(-2.17%)
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.