Skip to main content

Bunge Limited (NY: BG )

102.85 +0.43 (+0.42%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.82 40.05 39.09 39.16 2,100,168 -0.59(-1.49%)
Feb 26, 2016 40.36 40.61 39.71 39.75 1,647,611 -0.41(-1.02%)
Feb 25, 2016 39.24 40.36 38.92 40.16 3,381,312 +1.10(+2.82%)
Feb 24, 2016 38.91 39.24 38.38 39.05 2,557,451 -0.09(-0.22%)
Feb 23, 2016 40.40 40.53 38.66 39.14 2,320,685 -1.28(-3.18%)
Feb 22, 2016 38.44 40.58 38.97 40.42 3,266,350 +1.98(+5.16%)
Feb 19, 2016 39.49 39.50 38.38 38.44 1,837,012 -1.39(-3.50%)
Feb 18, 2016 39.61 40.15 38.96 39.83 2,620,433 +0.14(+0.36%)
Feb 17, 2016 41.35 41.40 39.66 39.69 2,379,971 -1.39(-3.37%)
Feb 16, 2016 40.90 41.98 40.58 41.08 2,176,059 +0.55(+1.36%)
Feb 12, 2016 38.14 40.53 40.53 40.53 4,764,163 +3.19(+8.54%)
Feb 11, 2016 43.91 44.34 36.00 37.34 7,075,241 -8.31(-18.21%)
Feb 10, 2016 44.63 45.86 44.22 45.65 2,580,112 +1.31(+2.96%)
Feb 09, 2016 45.30 45.56 44.01 44.34 2,778,974 -1.28(-2.81%)
Feb 08, 2016 46.31 46.40 45.21 45.62 1,549,396 -0.81(-1.75%)
Feb 05, 2016 46.38 46.70 46.15 46.43 1,496,090 -0.05(-0.12%)
Feb 04, 2016 46.41 47.35 46.30 46.49 1,936,274 +0.21(+0.46%)
Feb 03, 2016 46.18 46.49 45.75 46.28 1,335,169 +0.63(+1.37%)
Feb 02, 2016 47.24 47.24 45.44 45.65 2,039,311 -2.20(-4.59%)
Feb 01, 2016 48.35 48.49 47.56 47.85 1,150,779 -0.60(-1.24%)
Jan 29, 2016 46.87 48.45 46.86 48.45 1,926,389 +1.51(+3.21%)
Jan 28, 2016 46.41 47.02 46.08 46.94 1,385,063 +1.15(+2.51%)
Jan 27, 2016 45.95 46.20 45.24 45.79 2,292,525 -0.55(-1.20%)
Jan 26, 2016 46.42 46.59 45.88 46.35 1,924,935 +0.23(+0.49%)
Jan 25, 2016 46.71 46.98 45.96 46.12 2,267,215 -0.70(-1.50%)
Jan 22, 2016 46.91 47.56 46.53 46.82 1,205,214 +0.40(+0.86%)
Jan 21, 2016 46.30 46.90 45.99 46.42 1,244,566 -0.17(-0.37%)
Jan 20, 2016 47.16 47.34 45.56 46.60 2,300,320 -0.95(-1.99%)
Jan 19, 2016 48.65 48.82 47.51 47.54 2,300,332 -0.74(-1.54%)
Jan 15, 2016 49.24 48.28 48.28 48.28 1,841,199 -1.68(-3.36%)
Jan 14, 2016 50.56 50.67 49.38 49.96 2,165,069 -0.72(-1.42%)
Jan 13, 2016 51.26 52.41 50.54 50.68 2,290,787 -0.23(-0.46%)
Jan 12, 2016 52.16 52.46 50.33 50.92 1,703,171 -1.00(-1.93%)
Jan 11, 2016 51.96 52.10 51.47 51.92 1,324,316 +0.26(+0.50%)
Jan 08, 2016 52.01 52.36 51.53 51.66 1,266,047 -0.33(-0.63%)
Jan 07, 2016 51.59 52.49 51.20 51.99 1,945,149 -0.16(-0.31%)
Jan 06, 2016 51.56 52.51 51.45 52.15 1,510,272 +0.13(+0.26%)
Jan 05, 2016 52.03 52.37 51.56 52.02 1,635,239 -0.19(-0.36%)
Jan 04, 2016 52.72 52.74 51.88 52.21 1,254,597 -1.14(-2.14%)
Dec 31, 2015 53.56 53.35 53.35 53.35 895,576 -0.37(-0.68%)
Dec 30, 2015 53.84 54.05 53.46 53.71 1,009,928 -0.13(-0.25%)
Dec 29, 2015 53.30 53.92 53.30 53.85 972,886 +0.70(+1.31%)
Dec 28, 2015 53.31 53.44 52.92 53.15 831,818 -0.30(-0.57%)
Dec 24, 2015 52.74 53.46 53.46 53.46 588,006 +0.52(+0.99%)
Dec 23, 2015 52.42 53.07 52.32 52.93 1,270,909 +0.70(+1.33%)
Dec 22, 2015 51.33 52.49 51.33 52.24 1,230,440 +0.95(+1.86%)
Dec 21, 2015 51.70 52.17 50.98 51.28 1,560,083 -0.36(-0.70%)
Dec 18, 2015 49.94 51.90 49.68 51.64 3,683,259 +1.61(+3.22%)
Dec 17, 2015 49.59 50.08 49.25 50.03 2,116,965 +0.68(+1.38%)
Dec 16, 2015 49.24 49.51 48.52 49.35 1,599,111 +0.46(+0.94%)
Dec 15, 2015 48.46 49.23 48.44 48.89 1,661,643 +0.60(+1.25%)
Dec 14, 2015 49.18 49.58 48.09 48.29 1,648,410 -0.90(-1.83%)
Dec 11, 2015 49.08 49.53 48.56 49.19 1,455,116 -0.44(-0.88%)
Dec 10, 2015 49.81 50.13 49.29 49.63 1,430,736 +0.05(+0.11%)
Dec 09, 2015 49.42 50.46 49.24 49.57 1,517,169 +0.02(+0.05%)
Dec 08, 2015 50.43 50.44 49.48 49.55 1,580,359 -1.24(-2.45%)
Dec 07, 2015 50.78 51.32 50.44 50.79 1,726,749 +0.02(+0.05%)
Dec 04, 2015 50.36 51.13 50.18 50.77 1,010,172 +0.45(+0.90%)
Dec 03, 2015 51.15 51.56 49.99 50.31 1,887,428 -0.80(-1.57%)
Dec 02, 2015 51.48 51.61 51.06 51.12 1,129,387 -0.38(-0.73%)
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.