Bunge Limited (NY: BG )

78.21 USD -1.05 (-1.32%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 79.59 79.85 78.67 79.26 612,277 -0.19(-0.24%)
Apr 09, 2021 78.90 79.45 78.06 79.45 605,200 +1.06(+1.35%)
Apr 08, 2021 78.53 78.72 77.20 78.39 984,712 -0.19(-0.24%)
Apr 07, 2021 79.44 79.86 78.30 78.58 503,508 -0.73(-0.92%)
Apr 06, 2021 79.11 80.12 78.35 79.31 795,557 +0.37(+0.47%)
Apr 05, 2021 80.41 80.60 78.94 78.94 722,392 -1.26(-1.57%)
Apr 01, 2021 79.69 80.77 79.51 80.20 1,146,600 +0.93(+1.17%)
Mar 31, 2021 80.25 80.68 79.27 79.27 1,122,337 -0.54(-0.68%)
Mar 30, 2021 77.83 80.22 77.76 79.81 1,259,724 +2.13(+2.74%)
Mar 29, 2021 78.35 79.56 77.58 77.68 1,124,266 -1.60(-2.02%)
Mar 26, 2021 77.97 79.30 77.65 79.28 944,300 +2.18(+2.83%)
Mar 25, 2021 75.00 77.48 74.42 77.10 1,572,001 +1.57(+2.08%)
Mar 24, 2021 76.35 77.24 75.41 75.53 882,791 -0.05(-0.07%)
Mar 23, 2021 77.00 77.58 75.06 75.58 974,297 -2.08(-2.68%)
Mar 22, 2021 78.33 78.61 76.82 77.66 724,559 -0.52(-0.67%)
Mar 19, 2021 78.80 78.91 77.16 78.18 1,602,500 -0.35(-0.45%)
Mar 18, 2021 79.53 80.53 78.13 78.53 854,415 -0.53(-0.67%)
Mar 17, 2021 78.95 79.36 77.63 79.06 897,089 +0.08(+0.10%)
Mar 16, 2021 79.18 79.99 78.29 78.98 851,304 -0.26(-0.33%)
Mar 15, 2021 80.55 80.80 78.41 79.24 861,809 -1.54(-1.91%)
Mar 12, 2021 81.11 82.33 80.34 80.78 1,498,100 -0.68(-0.83%)
Mar 11, 2021 80.74 81.92 78.84 81.46 1,365,759 +0.94(+1.17%)
Mar 10, 2021 79.43 80.89 78.87 80.52 1,484,617 +1.46(+1.85%)
Mar 09, 2021 79.05 80.08 78.12 79.06 1,070,274 +0.60(+0.76%)
Mar 08, 2021 77.59 80.00 77.23 78.46 1,519,543 +0.74(+0.95%)
Mar 05, 2021 77.34 78.55 74.97 77.72 1,545,500 +1.66(+2.18%)
Mar 04, 2021 78.02 78.80 73.45 76.06 2,217,740 -2.39(-3.05%)
Mar 03, 2021 79.36 81.00 78.23 78.45 1,755,233 -0.81(-1.02%)
Mar 02, 2021 78.92 79.87 78.45 79.26 1,252,218 +0.58(+0.74%)
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.