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, 2021 73.12 73.48 71.50 72.07 1,185,592 -1.28(-1.75%)
Jun 29, 2021 73.56 74.17 72.97 73.35 1,492,175 +0.18(+0.24%)
Jun 28, 2021 73.45 73.62 71.75 73.18 1,270,322 +0.22(+0.30%)
Jun 25, 2021 73.56 74.18 72.27 72.96 2,382,554 -1.09(-1.47%)
Jun 24, 2021 74.37 75.23 73.82 74.05 1,052,341 +0.28(+0.38%)
Jun 23, 2021 73.42 74.10 73.21 73.77 1,250,696 +0.20(+0.28%)
Jun 22, 2021 74.02 74.37 72.51 73.57 1,720,972 -0.38(-0.51%)
Jun 21, 2021 71.86 74.02 71.66 73.94 2,348,336 +2.75(+3.86%)
Jun 18, 2021 71.16 71.85 69.99 71.20 4,050,963 -0.75(-1.04%)
Jun 17, 2021 73.93 74.07 68.99 71.94 3,602,485 -2.24(-3.02%)
Jun 16, 2021 75.05 75.05 73.81 74.18 1,590,344 -0.93(-1.24%)
Jun 15, 2021 76.11 76.34 74.76 75.11 1,656,147 -1.08(-1.42%)
Jun 14, 2021 77.66 77.92 75.78 76.19 1,730,024 -1.92(-2.46%)
Jun 11, 2021 81.33 81.47 77.97 78.11 1,587,095 -2.61(-3.23%)
Jun 10, 2021 82.25 82.38 80.69 80.72 641,103 -1.16(-1.42%)
Jun 09, 2021 82.47 82.72 81.42 81.88 929,665 -0.89(-1.07%)
Jun 08, 2021 82.42 83.04 81.75 82.77 1,300,506 +0.14(+0.17%)
Jun 07, 2021 82.31 83.09 82.00 82.63 1,010,231 +0.45(+0.55%)
Jun 04, 2021 82.12 82.63 81.64 82.18 886,807 +0.16(+0.19%)
Jun 03, 2021 81.54 82.10 80.79 82.02 1,137,103 +0.34(+0.42%)
Jun 02, 2021 82.78 82.78 80.95 81.68 1,333,408 -0.73(-0.88%)
Jun 01, 2021 81.25 82.52 81.02 82.41 1,454,994 +2.34(+2.93%)
May 28, 2021 80.33 80.52 79.44 80.07 1,185,437 -0.18(-0.22%)
May 27, 2021 81.62 82.49 80.23 80.24 2,038,371 -0.77(-0.94%)
May 26, 2021 80.25 81.11 79.15 81.01 1,204,494 +0.76(+0.94%)
May 25, 2021 80.10 81.00 79.62 80.25 1,195,864 +0.20(+0.25%)
May 24, 2021 80.44 80.90 79.72 80.05 542,374 -0.05(-0.06%)
May 21, 2021 79.91 80.63 79.34 80.09 1,295,157 +1.25(+1.59%)
May 20, 2021 79.27 79.61 77.84 78.84 1,655,965 -0.44(-0.56%)
May 19, 2021 79.84 79.95 78.24 79.28 1,127,285 -1.66(-2.05%)
May 18, 2021 82.64 82.90 80.93 80.94 1,051,901 -1.17(-1.43%)
May 17, 2021 82.79 82.99 81.88 82.11 1,088,014 -1.00(-1.20%)
May 14, 2021 82.43 83.45 82.30 83.11 853,231 +1.21(+1.48%)
May 13, 2021 81.16 82.81 80.96 81.90 589,251 +0.87(+1.08%)
May 12, 2021 82.78 83.45 80.21 81.03 1,174,834 -2.21(-2.66%)
May 11, 2021 81.52 83.50 81.06 83.24 1,049,815 +0.21(+0.25%)
May 10, 2021 84.26 84.72 83.00 83.03 1,063,007 -0.72(-0.85%)
May 07, 2021 81.40 84.36 81.16 83.75 1,541,216 +2.16(+2.64%)
May 06, 2021 82.54 82.88 80.26 81.59 1,125,290 -0.94(-1.14%)
May 05, 2021 80.79 82.54 79.59 82.54 1,482,581 +2.72(+3.41%)
May 04, 2021 78.72 81.83 77.95 79.81 2,770,662 +1.10(+1.40%)
May 03, 2021 77.99 79.35 77.82 78.71 1,976,024 +1.29(+1.67%)
Apr 30, 2021 78.04 78.72 77.25 77.42 1,009,626 -0.95(-1.22%)
Apr 29, 2021 79.33 79.94 77.86 78.37 1,040,212 -0.17(-0.22%)
Apr 28, 2021 81.23 81.45 78.51 78.55 1,190,311 -2.47(-3.05%)
Apr 27, 2021 79.23 81.47 79.05 81.01 2,181,746 +2.10(+2.66%)
Apr 26, 2021 78.26 79.32 78.04 78.91 1,466,921 +0.87(+1.12%)
Apr 23, 2021 76.65 78.12 76.30 78.04 1,318,326 +1.60(+2.10%)
Apr 22, 2021 75.99 77.01 75.22 76.44 1,385,294 +0.50(+0.66%)
Apr 21, 2021 74.28 76.14 73.64 75.93 1,438,291 +1.37(+1.83%)
Apr 20, 2021 75.84 76.44 73.78 74.57 991,904 -1.71(-2.25%)
Apr 19, 2021 76.44 76.93 75.47 76.28 1,299,159 -0.40(-0.53%)
Apr 16, 2021 74.28 76.78 74.28 76.69 1,575,885 +2.49(+3.35%)
Apr 15, 2021 73.65 74.24 72.27 74.20 1,326,167 +0.81(+1.10%)
Apr 14, 2021 71.90 74.03 71.65 73.39 1,062,303 +2.16(+3.03%)
Apr 13, 2021 72.39 72.61 71.18 71.24 659,651 -1.45(-1.99%)
Apr 12, 2021 72.99 73.23 72.15 72.69 667,643 -0.17(-0.24%)
Apr 09, 2021 72.36 72.86 71.59 72.86 659,926 +0.97(+1.35%)
Apr 08, 2021 72.02 72.19 70.80 71.89 1,073,756 -0.17(-0.24%)
Apr 07, 2021 72.85 73.24 71.81 72.06 549,038 -0.67(-0.92%)
Apr 06, 2021 72.55 73.48 71.85 72.73 867,497 +0.34(+0.47%)
Apr 05, 2021 73.74 73.92 72.39 72.39 787,716 -1.16(-1.57%)
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.