Bunge Limited (NY: BG )

74.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.