Bunge Limited (NY: BG )

77.68 USD -1.58 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.99 77.08 74.02 76.58 2,193,900 +1.86(+2.49%)
Feb 25, 2021 76.76 77.82 74.50 74.72 1,310,374 -2.04(-2.66%)
Feb 24, 2021 77.60 78.37 76.40 76.76 1,396,134 -0.65(-0.84%)
Feb 23, 2021 78.00 78.79 75.93 77.41 1,793,421 -0.78(-1.00%)
Feb 22, 2021 76.33 78.50 75.72 78.19 2,058,441 +1.81(+2.37%)
Feb 19, 2021 75.01 77.39 75.01 76.38 1,420,900 +1.64(+2.19%)
Feb 18, 2021 77.11 77.34 73.99 74.74 2,138,956 -3.26(-4.18%)
Feb 17, 2021 78.71 78.92 76.83 78.00 2,181,737 -1.31(-1.65%)
Feb 16, 2021 78.00 79.45 77.17 79.31 1,910,049 +1.31(+1.68%)
Feb 12, 2021 76.06 78.05 75.05 78.00 2,406,100 +1.79(+2.35%)
Feb 11, 2021 74.80 76.35 74.30 76.21 1,804,172 +1.52(+2.04%)
Feb 10, 2021 75.03 77.43 73.82 74.69 4,037,556 -0.74(-0.98%)
Feb 09, 2021 74.00 75.62 73.51 75.43 2,502,385 +1.32(+1.78%)
Feb 08, 2021 73.31 75.05 73.11 74.11 1,576,974 +1.02(+1.40%)
Feb 05, 2021 72.00 73.76 71.68 73.09 2,892,000 +1.51(+2.11%)
Feb 04, 2021 70.53 71.64 70.37 71.58 1,027,765 +1.08(+1.53%)
Feb 03, 2021 69.55 71.05 69.08 70.50 1,637,229 +1.00(+1.44%)
Feb 02, 2021 68.16 69.78 67.63 69.50 1,361,341 +2.23(+3.32%)
Feb 01, 2021 65.91 67.51 65.05 67.27 1,172,150 +1.83(+2.80%)
Jan 29, 2021 66.29 66.65 64.51 65.44 955,300 -1.21(-1.82%)
Jan 28, 2021 64.45 67.07 64.01 66.65 1,590,169 +2.74(+4.29%)
Jan 27, 2021 65.51 65.90 62.07 63.91 2,061,003 -2.74(-4.11%)
Jan 26, 2021 68.35 68.60 66.39 66.65 1,227,171 -1.07(-1.58%)
Jan 25, 2021 68.60 68.66 66.33 67.72 1,588,060 -0.88(-1.28%)
Jan 22, 2021 68.20 68.91 67.52 68.60 1,138,000 -0.08(-0.12%)
Jan 21, 2021 70.93 71.22 68.55 68.68 1,122,704 -2.23(-3.14%)
Jan 20, 2021 70.87 71.80 70.38 70.91 963,530 +0.26(+0.37%)
Jan 19, 2021 71.00 72.35 70.33 70.65 1,521,517 -0.01(-0.01%)
Jan 15, 2021 71.80 71.99 69.75 70.66 1,149,200 -1.59(-2.20%)
Jan 14, 2021 70.45 73.49 70.43 72.25 1,608,655 +1.82(+2.58%)
Jan 13, 2021 69.97 72.25 69.47 70.43 1,979,133 +0.74(+1.06%)
Jan 12, 2021 70.00 70.28 69.32 69.69 753,334 -0.03(-0.04%)
Jan 11, 2021 69.10 70.91 69.10 69.72 1,156,041 -0.48(-0.68%)
Jan 08, 2021 69.70 70.31 68.87 70.20 1,019,500 +0.76(+1.09%)
Jan 07, 2021 70.78 71.47 69.30 69.44 1,283,994 -0.73(-1.04%)
Jan 06, 2021 68.40 72.22 68.25 70.17 2,892,383 +2.77(+4.11%)
Jan 05, 2021 65.64 68.11 65.64 67.40 1,382,580 +1.69(+2.57%)
Jan 04, 2021 65.92 67.39 64.39 65.71 1,255,411 +0.13(+0.20%)
Dec 31, 2020 65.58 65.58 65.58 663,545 +0.39(+0.60%)
Dec 30, 2020 63.82 65.38 63.35 65.19 663,545 +1.75(+2.76%)
Dec 29, 2020 64.02 64.29 62.84 63.44 722,398 -0.67(-1.05%)
Dec 28, 2020 64.65 64.99 63.85 64.11 494,597 -0.22(-0.34%)
Dec 24, 2020 64.38 64.60 63.78 64.33 239,700 -0.39(-0.60%)
Dec 23, 2020 64.55 64.92 63.61 64.72 505,767 +0.63(+0.98%)
Dec 22, 2020 64.80 64.99 63.56 64.09 1,124,720 -0.73(-1.13%)
Dec 21, 2020 63.71 65.00 63.30 64.82 979,558 +0.44(+0.68%)
Dec 18, 2020 64.07 64.51 63.21 64.38 2,150,500 +0.38(+0.59%)
Dec 17, 2020 64.62 64.98 63.57 64.00 953,503 -0.63(-0.97%)
Dec 16, 2020 65.00 65.16 63.97 64.63 557,042 -0.53(-0.81%)
Dec 15, 2020 64.00 65.84 63.80 65.16 1,099,411 +1.38(+2.16%)
Dec 14, 2020 66.53 66.64 63.71 63.78 997,677 -2.26(-3.42%)
Dec 11, 2020 64.21 66.71 64.21 66.04 1,884,300 +1.54(+2.39%)
Dec 10, 2020 63.77 64.64 62.84 64.50 2,047,536 +1.00(+1.57%)
Dec 09, 2020 62.02 63.61 61.23 63.50 2,088,490 +2.15(+3.50%)
Dec 08, 2020 60.76 62.03 60.27 61.35 1,205,316 +0.57(+0.94%)
Dec 07, 2020 61.54 61.66 60.31 60.78 907,739 -0.69(-1.12%)
Dec 04, 2020 61.04 61.78 61.00 61.47 1,079,000 +0.69(+1.14%)
Dec 03, 2020 60.00 61.22 59.71 60.78 923,752 +1.47(+2.48%)
Dec 02, 2020 59.17 59.60 58.76 59.31 669,591 -0.16(-0.27%)
Dec 01, 2020 59.97 60.63 58.81 59.47 1,309,150 +0.58(+0.98%)
Nov 30, 2020 60.48 60.99 58.81 58.89 1,875,217 -1.95(-3.21%)
Nov 27, 2020 61.60 62.12 60.52 60.84 405,500 -0.99(-1.60%)
Nov 25, 2020 62.20 62.49 60.68 61.83 1,407,600 -0.82(-1.31%)
Nov 24, 2020 60.67 62.73 60.05 62.65 2,144,479 +2.72(+4.54%)
Nov 23, 2020 59.29 60.45 58.84 59.93 1,224,321 +1.19(+2.03%)
Nov 20, 2020 58.49 58.97 58.10 58.74 713,200 +0.21(+0.36%)
Nov 19, 2020 58.14 58.66 57.36 58.53 1,099,638 +0.15(+0.26%)
Nov 18, 2020 59.50 60.64 58.28 58.38 1,199,318 -1.00(-1.68%)
Nov 17, 2020 59.33 59.93 58.59 59.38 1,168,467 -1.31(-2.16%)
Nov 16, 2020 59.92 61.08 58.65 60.69 1,399,940 +1.52(+2.57%)
Nov 13, 2020 58.27 59.53 58.18 59.17 839,000 +1.18(+2.03%)
Nov 12, 2020 58.93 58.93 57.40 57.99 920,522 -0.91(-1.54%)
Nov 11, 2020 59.00 59.68 57.43 58.90 1,078,353 +0.09(+0.15%)
Nov 10, 2020 57.21 58.94 56.50 58.81 1,331,371 +1.96(+3.45%)
Nov 09, 2020 59.00 59.50 56.80 56.85 1,893,079 -0.66(-1.15%)
Nov 06, 2020 58.83 58.88 57.23 57.51 1,253,600 -0.99(-1.69%)
Nov 05, 2020 56.04 58.81 56.04 58.50 1,297,786 +2.54(+4.54%)
Nov 04, 2020 56.26 56.70 54.00 55.96 1,603,968 -0.52(-0.92%)
Nov 03, 2020 58.36 58.66 56.12 56.48 1,456,517 -1.59(-2.74%)
Nov 02, 2020 57.43 58.50 56.88 58.07 1,581,700 +1.34(+2.36%)
Oct 30, 2020 57.58 57.91 55.91 56.73 2,022,800 -1.56(-2.68%)
Oct 29, 2020 58.31 58.73 57.18 58.29 2,218,636 +0.23(+0.40%)
Oct 28, 2020 58.00 60.50 57.05 58.06 4,133,379 +2.37(+4.26%)
Oct 27, 2020 55.65 56.12 54.68 55.69 1,517,555 +0.00(+0.00%)
Oct 26, 2020 55.60 56.06 54.91 55.69 1,139,358 -0.33(-0.59%)
Oct 23, 2020 56.92 57.87 55.83 56.02 1,412,100 -0.43(-0.76%)
Oct 22, 2020 55.38 57.45 55.25 56.45 1,683,410 +1.35(+2.45%)
Oct 21, 2020 55.06 56.14 55.00 55.10 1,097,470 +0.07(+0.13%)
Oct 20, 2020 55.17 55.47 54.10 55.03 1,278,659 +0.43(+0.79%)
Oct 19, 2020 55.41 56.09 54.18 54.60 1,650,141 +0.01(+0.02%)
Oct 16, 2020 54.24 54.90 53.87 54.59 1,532,300 +0.38(+0.70%)
Oct 15, 2020 51.43 54.99 51.25 54.21 2,652,131 +2.06(+3.95%)
Oct 14, 2020 50.85 52.22 50.65 52.15 1,158,970 +1.21(+2.38%)
Oct 13, 2020 50.93 51.27 50.15 50.94 1,025,163 -0.45(-0.88%)
Oct 12, 2020 50.75 51.72 50.34 51.39 916,779 +0.92(+1.82%)
Oct 09, 2020 49.50 51.21 49.38 50.47 1,589,200 +1.45(+2.96%)
Oct 08, 2020 49.42 49.43 48.66 49.02 1,524,007 -0.04(-0.08%)
Oct 07, 2020 48.08 49.22 48.00 49.06 1,441,066 +1.46(+3.07%)
Oct 06, 2020 47.89 48.90 47.51 47.60 1,065,578 +0.36(+0.76%)
Oct 05, 2020 46.78 47.52 46.56 47.24 755,280 +0.85(+1.83%)
Oct 02, 2020 45.04 46.48 44.82 46.39 553,500 +0.57(+1.24%)
Oct 01, 2020 45.84 46.08 45.27 45.82 550,618 +0.12(+0.26%)
Sep 30, 2020 45.22 46.10 45.22 45.70 889,022 +0.52(+1.15%)
Sep 29, 2020 46.28 46.35 44.97 45.18 628,291 -1.32(-2.84%)
Sep 28, 2020 46.97 47.56 46.49 46.50 912,802 +0.41(+0.89%)
Sep 25, 2020 44.44 46.20 44.41 46.09 1,568,700 +1.44(+3.23%)
Sep 24, 2020 44.52 45.22 43.41 44.65 1,196,374 -0.01(-0.02%)
Sep 23, 2020 46.35 46.85 44.58 44.66 1,087,104 -1.32(-2.87%)
Sep 22, 2020 45.92 46.35 45.62 45.98 978,846 +0.25(+0.55%)
Sep 21, 2020 46.48 46.48 45.29 45.73 1,234,929 -1.88(-3.95%)
Sep 18, 2020 47.51 49.47 47.33 47.61 4,055,500 +0.28(+0.59%)
Sep 17, 2020 46.06 47.42 45.49 47.33 1,230,436 +0.82(+1.76%)
Sep 16, 2020 46.43 46.86 46.19 46.51 871,407 +0.14(+0.30%)
Sep 15, 2020 46.36 46.87 45.61 46.37 1,319,689 +0.12(+0.26%)
Sep 14, 2020 46.04 46.32 45.40 46.25 915,270 +0.61(+1.34%)
Sep 11, 2020 45.37 45.81 45.01 45.64 688,100 +0.25(+0.55%)
Sep 10, 2020 45.89 46.39 45.37 45.39 538,110 -0.46(-1.00%)
Sep 09, 2020 45.45 46.26 45.33 45.85 598,895 +0.63(+1.39%)
Sep 08, 2020 46.27 46.30 45.10 45.22 895,759 -1.26(-2.71%)
Sep 04, 2020 46.23 46.67 45.24 46.48 654,500 +0.72(+1.57%)
Sep 03, 2020 46.59 47.22 45.59 45.76 770,685 -0.65(-1.40%)
Sep 02, 2020 45.62 46.53 45.37 46.41 809,580 +0.94(+2.07%)
Sep 01, 2020 45.52 46.08 45.01 45.47 580,761 -0.15(-0.33%)
Aug 31, 2020 46.45 46.64 45.58 45.62 961,462 -1.05(-2.25%)
Aug 28, 2020 46.30 46.72 45.82 46.67 717,100 +0.43(+0.93%)
Aug 27, 2020 46.66 46.90 45.92 46.24 542,484 -0.41(-0.88%)
Aug 26, 2020 46.92 47.05 46.30 46.65 578,370 -0.29(-0.62%)
Aug 25, 2020 47.19 47.36 46.14 46.94 906,462 +0.11(+0.23%)
Aug 24, 2020 47.09 47.56 46.51 46.83 692,789 +0.06(+0.13%)
Aug 21, 2020 46.10 47.01 46.03 46.77 1,010,400 +0.78(+1.70%)
Aug 20, 2020 46.25 46.76 45.70 45.99 888,420 -0.70(-1.50%)
Aug 19, 2020 46.17 47.07 46.13 46.69 836,359 +0.52(+1.13%)
Aug 18, 2020 46.34 46.40 45.86 46.17 635,669 -0.22(-0.47%)
Aug 17, 2020 46.02 46.94 46.01 46.39 750,611 +0.46(+1.00%)
Aug 14, 2020 45.75 46.38 45.53 45.93 838,700 -0.54(-1.16%)
Aug 13, 2020 47.00 47.00 46.31 46.47 900,514 -0.34(-0.73%)
Aug 12, 2020 47.25 47.39 46.69 46.81 744,729 +0.09(+0.19%)
Aug 11, 2020 47.47 47.78 46.68 46.72 828,014 -0.08(-0.17%)
Aug 10, 2020 45.48 47.04 45.44 46.80 1,038,800 +1.34(+2.95%)
Aug 07, 2020 44.42 45.59 44.38 45.46 808,700 +0.76(+1.70%)
Aug 06, 2020 44.60 45.15 44.60 44.70 788,502 -0.14(-0.31%)
Aug 05, 2020 44.67 44.99 44.30 44.84 1,012,819 +0.53(+1.20%)
Aug 04, 2020 44.03 44.34 43.11 44.31 1,035,333 +0.28(+0.64%)
Aug 03, 2020 43.65 44.66 43.38 44.03 1,236,336 +0.59(+1.36%)
Jul 31, 2020 44.63 44.94 42.85 43.44 1,418,300 -1.57(-3.49%)
Jul 30, 2020 44.62 45.64 44.56 45.01 1,256,445 -0.17(-0.38%)
Jul 29, 2020 45.76 46.69 43.86 45.18 2,377,519 +0.58(+1.30%)
Jul 28, 2020 44.95 45.56 44.11 44.60 1,001,409 -0.40(-0.89%)
Jul 27, 2020 43.90 45.02 43.65 45.00 1,038,224 +0.67(+1.51%)
Jul 24, 2020 44.70 44.98 44.00 44.33 895,800 -0.45(-1.00%)
Jul 23, 2020 43.34 45.14 43.34 44.78 1,142,910 +1.41(+3.25%)
Jul 22, 2020 42.79 43.61 42.63 43.37 803,269 +0.48(+1.12%)
Jul 21, 2020 42.06 43.29 42.06 42.89 1,116,797 +0.98(+2.34%)
Jul 20, 2020 42.73 43.05 41.57 41.91 927,326 -1.15(-2.67%)
Jul 17, 2020 43.09 43.46 42.76 43.06 874,100 +0.22(+0.51%)
Jul 16, 2020 43.05 43.89 42.62 42.84 1,009,254 -0.39(-0.90%)
Jul 15, 2020 42.47 43.48 42.02 43.23 1,876,810 +1.33(+3.17%)
Jul 14, 2020 40.31 41.96 40.14 41.90 1,169,854 +1.40(+3.46%)
Jul 13, 2020 40.57 41.14 39.74 40.50 1,169,529 +0.61(+1.53%)
Jul 10, 2020 38.23 40.03 38.23 39.89 975,800 +1.66(+4.34%)
Jul 09, 2020 38.93 39.00 38.00 38.23 904,632 -0.96(-2.45%)
Jul 08, 2020 39.64 40.07 38.84 39.19 893,010 -0.45(-1.14%)
Jul 07, 2020 40.04 40.04 39.37 39.64 1,011,633 -0.85(-2.10%)
Jul 06, 2020 40.35 40.74 39.94 40.49 1,298,045 +0.71(+1.78%)
Jul 02, 2020 41.10 41.53 39.73 39.78 1,554,900 -0.35(-0.87%)
Jul 01, 2020 41.10 41.26 40.04 40.13 1,560,943 -1.00(-2.43%)
Jun 30, 2020 40.85 41.37 40.30 41.13 1,095,599 +0.32(+0.78%)
Jun 29, 2020 40.56 41.36 40.44 40.81 907,968 +0.59(+1.47%)
Jun 26, 2020 42.38 42.38 40.20 40.22 2,111,800 -2.30(-5.41%)
Jun 25, 2020 41.29 42.60 41.21 42.52 2,062,508 +1.33(+3.23%)
Jun 24, 2020 40.53 42.17 39.70 41.19 2,608,113 +0.11(+0.27%)
Jun 23, 2020 40.69 41.56 40.42 41.08 1,580,026 +0.69(+1.71%)
Jun 22, 2020 40.66 40.91 40.03 40.39 1,071,660 -0.24(-0.59%)
Jun 19, 2020 42.00 42.00 40.63 40.63 2,544,400 -0.58(-1.41%)
Jun 18, 2020 39.97 41.36 39.71 41.21 1,489,856 +0.80(+1.98%)
Jun 17, 2020 41.07 41.11 40.08 40.41 1,124,302 -0.67(-1.63%)
Jun 16, 2020 41.00 41.47 39.97 41.08 1,216,237 +1.26(+3.16%)
Jun 15, 2020 38.04 40.10 37.82 39.82 1,308,565 +0.43(+1.09%)
Jun 12, 2020 40.01 40.24 38.64 39.39 1,743,200 +0.51(+1.31%)
Jun 11, 2020 39.89 39.97 38.71 38.88 2,285,396 -1.54(-3.81%)
Jun 10, 2020 42.84 43.09 40.38 40.42 1,542,838 -2.49(-5.80%)
Jun 09, 2020 43.00 43.29 42.10 42.91 1,055,879 -0.90(-2.05%)
Jun 08, 2020 43.40 44.37 43.31 43.81 1,744,027 +1.34(+3.16%)
Jun 05, 2020 42.80 44.86 42.33 42.47 1,519,300 +1.17(+2.83%)
Jun 04, 2020 41.19 41.86 40.61 41.30 967,348 -0.09(-0.22%)
Jun 03, 2020 40.44 41.67 40.38 41.39 1,493,270 +1.52(+3.81%)
Jun 02, 2020 39.97 39.99 38.93 39.87 1,743,221 +0.65(+1.66%)
Jun 01, 2020 38.89 39.82 38.67 39.22 1,622,390 +0.20(+0.51%)
May 29, 2020 38.46 39.33 37.91 39.02 3,154,100 +0.15(+0.39%)
May 28, 2020 39.70 39.89 38.65 38.87 1,436,003 -0.49(-1.24%)
May 27, 2020 38.38 39.86 38.31 39.36 3,097,348 +1.64(+4.35%)
May 26, 2020 37.18 38.10 36.93 37.72 2,626,631 +2.34(+6.61%)
May 22, 2020 35.40 35.60 34.57 35.38 1,406,000 -0.15(-0.42%)
May 21, 2020 35.35 35.71 35.00 35.53 1,246,290 -0.06(-0.17%)
May 20, 2020 35.46 35.95 35.18 35.59 1,325,478 +0.45(+1.28%)
May 19, 2020 35.50 35.97 34.97 35.14 1,291,064 -0.29(-0.82%)
May 18, 2020 35.42 35.90 35.12 35.43 1,794,430 +1.10(+3.20%)
May 15, 2020 34.02 34.80 33.73 34.33 1,424,000 -0.44(-1.27%)
May 14, 2020 33.93 34.85 33.08 34.77 1,446,841 +0.42(+1.22%)
May 13, 2020 35.06 35.24 33.82 34.35 1,610,388 -0.28(-0.81%)
May 12, 2020 35.30 35.62 34.53 34.63 1,397,938 -0.04(-0.12%)
May 11, 2020 36.16 36.42 34.62 34.67 1,805,376 -1.86(-5.09%)
May 08, 2020 37.10 37.44 36.05 36.53 1,632,300 +0.16(+0.44%)
May 07, 2020 34.50 36.75 34.50 36.37 2,962,507 +2.17(+6.35%)
May 06, 2020 35.00 35.42 32.68 34.20 5,259,756 -3.74(-9.86%)
May 05, 2020 38.00 38.60 37.83 37.94 995,477 +0.25(+0.66%)
May 04, 2020 37.56 38.09 37.15 37.69 1,517,889 -0.20(-0.53%)
May 01, 2020 39.09 39.44 37.60 37.89 1,001,800 -1.78(-4.49%)
Apr 30, 2020 41.21 41.43 39.55 39.67 1,063,200 -1.98(-4.75%)
Apr 29, 2020 41.04 42.07 40.89 41.65 1,107,190 +1.23(+3.04%)
Apr 28, 2020 40.50 40.71 39.57 40.42 1,018,756 +0.73(+1.84%)
Apr 27, 2020 39.71 40.00 39.17 39.69 1,706,761 +0.08(+0.20%)
Apr 24, 2020 39.77 39.83 38.74 39.61 1,093,300 +0.48(+1.23%)
Apr 23, 2020 38.00 39.36 38.00 39.13 1,087,771 +1.33(+3.52%)
Apr 22, 2020 36.81 38.11 36.45 37.80 1,641,527 +1.67(+4.62%)
Apr 21, 2020 38.13 38.30 36.08 36.13 1,434,475 -2.75(-7.07%)
Apr 20, 2020 39.50 40.13 38.77 38.88 1,141,986 -1.21(-3.02%)
Apr 17, 2020 38.93 40.11 38.61 40.09 1,789,800 +1.98(+5.20%)
Apr 16, 2020 36.92 38.39 36.39 38.11 1,486,973 +1.19(+3.22%)
Apr 15, 2020 38.48 38.53 36.36 36.92 1,497,708 -2.54(-6.44%)
Apr 14, 2020 39.97 40.72 38.78 39.46 1,397,101 +0.51(+1.31%)
Apr 13, 2020 40.86 41.15 38.89 38.95 1,026,285 -1.88(-4.60%)
Apr 09, 2020 39.85 41.41 39.53 40.83 1,360,500 +1.39(+3.52%)
Apr 08, 2020 38.49 39.80 38.18 39.44 1,625,252 +1.42(+3.73%)
Apr 07, 2020 39.54 41.26 37.99 38.02 1,360,353 -0.25(-0.65%)
Apr 06, 2020 38.67 39.29 37.96 38.27 1,533,958 +1.10(+2.96%)
Apr 03, 2020 38.55 39.08 36.63 37.17 1,225,700 -1.91(-4.89%)
Apr 02, 2020 38.34 39.79 37.80 39.08 1,591,991 +0.71(+1.85%)
Apr 01, 2020 39.59 40.44 37.53 38.37 1,729,380 -2.66(-6.48%)
Mar 31, 2020 39.71 41.46 39.69 41.03 1,988,910 +1.44(+3.64%)
Mar 30, 2020 36.51 40.19 35.65 39.59 1,772,410 +3.40(+9.39%)
Mar 27, 2020 36.31 37.33 35.15 36.19 1,688,600 -1.45(-3.85%)
Mar 26, 2020 37.16 38.80 36.32 37.64 1,544,251 +1.01(+2.76%)
Mar 25, 2020 35.56 38.95 35.23 36.63 2,052,728 +1.63(+4.66%)
Mar 24, 2020 34.69 35.61 34.12 35.00 1,834,407 +2.26(+6.90%)
Mar 23, 2020 31.62 33.79 30.74 32.74 2,094,953 +0.96(+3.02%)
Mar 20, 2020 33.41 35.06 31.70 31.78 2,263,200 -0.96(-2.93%)
Mar 19, 2020 30.00 33.95 29.00 32.74 2,221,509 +2.49(+8.23%)
Mar 18, 2020 33.00 33.50 29.64 30.25 2,400,001 -5.04(-14.28%)
Mar 17, 2020 35.02 36.51 33.64 35.29 2,583,877 +1.65(+4.90%)
Mar 16, 2020 35.96 37.62 33.32 33.64 1,704,822 -4.92(-12.76%)
Mar 13, 2020 38.00 39.38 36.00 38.56 1,727,700 +2.41(+6.67%)
Mar 12, 2020 37.48 38.53 34.11 36.15 3,126,247 -3.75(-9.40%)
Mar 11, 2020 42.16 42.40 39.32 39.90 1,944,291 -3.44(-7.94%)
Mar 10, 2020 44.70 44.78 40.75 43.34 1,660,516 -0.24(-0.55%)
Mar 09, 2020 43.93 45.67 42.19 43.58 2,266,330 -3.27(-6.98%)
Mar 06, 2020 47.29 47.54 45.88 46.85 1,529,800 -1.57(-3.24%)
Mar 05, 2020 48.57 49.10 47.91 48.42 1,027,982 -1.29(-2.60%)
Mar 04, 2020 49.32 50.30 49.26 49.71 1,650,627 +1.15(+2.37%)
Mar 03, 2020 48.91 49.89 48.04 48.56 1,125,211 -0.47(-0.96%)
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.