Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.42 45.63 45.11 45.41 2,912,282 +0.04(+0.09%)
Feb 27, 2019 45.15 45.60 44.78 45.37 2,850,417 +0.15(+0.32%)
Feb 26, 2019 45.85 45.98 45.03 45.22 3,259,750 -0.49(-1.07%)
Feb 25, 2019 44.49 46.23 44.36 45.71 3,701,800 +1.42(+3.21%)
Feb 22, 2019 45.44 46.20 44.18 44.29 3,679,019 -1.46(-3.20%)
Feb 21, 2019 44.02 46.20 41.83 45.75 6,770,462 +0.67(+1.48%)
Feb 20, 2019 45.14 45.59 44.98 45.09 2,348,715 +0.04(+0.10%)
Feb 19, 2019 44.87 45.27 44.60 45.04 1,288,901 +0.29(+0.65%)
Feb 15, 2019 45.11 45.52 44.71 44.75 1,327,369 -0.09(-0.19%)
Feb 14, 2019 45.06 45.10 44.61 44.84 778,109 -0.22(-0.49%)
Feb 13, 2019 44.65 45.39 44.52 45.06 1,209,030 +0.41(+0.91%)
Feb 12, 2019 44.71 44.99 44.33 44.65 1,641,819 +0.30(+0.67%)
Feb 11, 2019 44.75 44.91 44.36 44.36 1,323,532 -0.58(-1.30%)
Feb 08, 2019 45.38 45.75 44.78 44.94 759,815 -0.49(-1.08%)
Feb 07, 2019 45.59 45.78 45.01 45.43 911,651 -0.53(-1.14%)
Feb 06, 2019 45.63 45.98 45.46 45.96 529,296 +0.20(+0.44%)
Feb 05, 2019 45.74 46.30 45.46 45.75 1,135,695 -0.10(-0.22%)
Feb 04, 2019 46.58 46.58 45.41 45.86 1,138,560 -0.72(-1.55%)
Feb 01, 2019 46.82 46.90 46.12 46.58 774,920 -0.09(-0.20%)
Jan 31, 2019 46.13 46.70 46.06 46.67 1,319,749 +0.56(+1.21%)
Jan 30, 2019 45.70 46.34 45.52 46.11 1,113,230 +0.59(+1.30%)
Jan 29, 2019 45.64 45.86 45.28 45.52 1,074,299 -0.19(-0.41%)
Jan 28, 2019 44.97 45.78 44.62 45.70 1,807,487 +0.54(+1.20%)
Jan 25, 2019 45.00 45.38 44.96 45.16 1,467,002 +0.17(+0.38%)
Jan 24, 2019 44.39 45.62 44.35 44.99 2,512,865 +0.36(+0.80%)
Jan 23, 2019 44.00 44.63 43.44 44.63 2,493,077 +0.66(+1.50%)
Jan 22, 2019 44.11 44.99 43.39 43.97 2,895,684 -0.97(-2.15%)
Jan 18, 2019 44.52 45.57 44.35 44.94 2,483,001 +0.58(+1.32%)
Jan 17, 2019 44.78 44.78 43.42 44.36 2,887,169 -0.03(-0.06%)
Jan 16, 2019 45.21 45.81 43.83 44.38 4,916,597 -0.73(-1.62%)
Jan 15, 2019 46.31 46.31 44.85 45.11 2,655,753 -1.13(-2.44%)
Jan 14, 2019 47.03 47.17 46.14 46.24 1,449,099 -0.98(-2.08%)
Jan 11, 2019 47.75 48.00 47.18 47.22 1,285,161 -0.81(-1.68%)
Jan 10, 2019 48.37 48.59 47.54 48.02 1,457,346 -0.32(-0.67%)
Jan 09, 2019 47.31 48.59 47.20 48.35 2,761,808 +1.12(+2.37%)
Jan 08, 2019 47.04 47.56 46.68 47.23 1,471,436 +0.32(+0.69%)
Jan 07, 2019 46.41 47.72 46.40 46.91 3,110,960 +0.39(+0.84%)
Jan 04, 2019 45.72 46.58 45.36 46.52 1,193,591 +1.25(+2.77%)
Jan 03, 2019 45.24 45.79 44.30 45.26 1,483,800 -0.02(-0.04%)
Jan 02, 2019 45.06 46.29 44.74 45.28 1,382,431 -0.01(-0.02%)
Dec 31, 2018 44.96 45.30 44.08 45.29 1,430,540 +0.37(+0.83%)
Dec 28, 2018 45.19 45.63 44.58 44.91 1,098,010 -0.25(-0.54%)
Dec 27, 2018 44.89 45.18 43.89 45.16 1,245,424 -0.18(-0.39%)
Dec 26, 2018 44.21 45.44 43.33 45.34 1,776,421 +1.22(+2.77%)
Dec 24, 2018 44.94 44.94 43.60 44.12 902,008 -1.09(-2.42%)
Dec 21, 2018 46.09 46.89 45.15 45.21 2,042,499 -0.76(-1.66%)
Dec 20, 2018 47.58 47.65 45.47 45.97 2,118,694 -1.97(-4.10%)
Dec 19, 2018 48.45 48.97 47.76 47.94 1,849,942 -0.19(-0.39%)
Dec 18, 2018 49.15 49.57 48.07 48.13 1,525,167 -0.93(-1.90%)
Dec 17, 2018 49.67 49.92 48.86 49.06 1,227,654 -0.80(-1.60%)
Dec 14, 2018 49.77 51.02 49.42 49.85 1,083,731 -0.21(-0.42%)
Dec 13, 2018 50.63 50.95 49.77 50.07 1,398,799 -0.47(-0.92%)
Dec 12, 2018 49.90 51.40 49.60 50.53 2,026,100 +0.98(+1.98%)
Dec 11, 2018 50.85 51.25 49.31 49.55 1,989,177 -0.99(-1.96%)
Dec 10, 2018 52.06 53.32 50.14 50.54 4,331,160 +0.14(+0.29%)
Dec 07, 2018 49.52 50.77 48.84 50.40 2,545,896 +0.68(+1.36%)
Dec 06, 2018 49.05 49.74 47.58 49.72 1,923,219 +0.53(+1.09%)
Dec 04, 2018 50.26 50.41 48.63 49.19 3,233,731 -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.