Skip to main content

Bunge Limited (NY: BG )

97.81 +0.12 (+0.12%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 80.33 80.52 79.43 80.06 1,185,485 -0.18(-0.22%)
May 27, 2021 81.61 82.49 80.23 80.24 2,038,454 -0.77(-0.94%)
May 26, 2021 80.25 81.11 79.15 81.00 1,204,543 +0.76(+0.94%)
May 25, 2021 80.10 81.00 79.62 80.25 1,195,913 +0.20(+0.25%)
May 24, 2021 80.43 80.89 79.71 80.05 542,396 -0.05(-0.06%)
May 21, 2021 79.91 80.63 79.34 80.09 1,295,209 +1.25(+1.59%)
May 20, 2021 79.27 79.60 77.83 78.84 1,656,032 -0.44(-0.56%)
May 19, 2021 79.83 79.94 78.24 79.28 1,127,331 -1.66(-2.05%)
May 18, 2021 82.64 82.90 80.93 80.94 1,051,943 -1.17(-1.43%)
May 17, 2021 82.79 82.98 81.87 82.11 1,088,058 -1.00(-1.20%)
May 14, 2021 82.42 83.45 82.30 83.11 853,265 +1.21(+1.48%)
May 13, 2021 81.16 82.81 80.96 81.90 589,275 +0.87(+1.08%)
May 12, 2021 82.78 83.45 80.20 81.03 1,174,881 -2.21(-2.65%)
May 11, 2021 81.52 83.50 81.06 83.24 1,049,857 +0.21(+0.25%)
May 10, 2021 84.26 84.72 82.99 83.03 1,063,050 -0.72(-0.85%)
May 07, 2021 81.40 84.36 81.16 83.74 1,541,278 +2.16(+2.64%)
May 06, 2021 82.53 82.88 80.26 81.59 1,125,336 -0.94(-1.14%)
May 05, 2021 80.79 82.53 79.59 82.53 1,482,641 +2.72(+3.41%)
May 04, 2021 78.72 81.83 77.95 79.81 2,770,774 +1.10(+1.40%)
May 03, 2021 77.98 79.35 77.82 78.71 1,976,104 +1.29(+1.67%)
Apr 30, 2021 78.04 78.72 77.25 77.42 1,009,667 -0.95(-1.22%)
Apr 29, 2021 79.32 79.94 77.86 78.37 1,040,254 -0.17(-0.22%)
Apr 28, 2021 81.23 81.44 78.51 78.54 1,190,359 -2.47(-3.05%)
Apr 27, 2021 79.23 81.47 79.05 81.01 2,181,835 +2.10(+2.66%)
Apr 26, 2021 78.26 79.31 78.04 78.91 1,466,980 +0.87(+1.12%)
Apr 23, 2021 76.65 78.11 76.30 78.04 1,318,380 +1.60(+2.10%)
Apr 22, 2021 75.99 77.00 75.22 76.43 1,385,350 +0.50(+0.66%)
Apr 21, 2021 74.28 76.14 73.64 75.93 1,438,349 +1.37(+1.83%)
Apr 20, 2021 75.84 76.43 73.78 74.56 991,944 -1.71(-2.25%)
Apr 19, 2021 76.43 76.93 75.46 76.28 1,299,211 -0.40(-0.53%)
Apr 16, 2021 74.28 76.77 74.28 76.68 1,575,949 +2.49(+3.35%)
Apr 15, 2021 73.65 74.23 72.26 74.20 1,326,221 +0.81(+1.10%)
Apr 14, 2021 71.90 74.02 71.65 73.39 1,062,346 +2.16(+3.03%)
Apr 13, 2021 72.39 72.61 71.18 71.24 659,678 -1.45(-1.99%)
Apr 12, 2021 72.99 73.23 72.14 72.68 667,670 -0.17(-0.24%)
Apr 09, 2021 72.35 72.86 71.58 72.86 659,953 +0.97(+1.35%)
Apr 08, 2021 72.01 72.19 70.80 71.89 1,073,800 -0.17(-0.24%)
Apr 07, 2021 72.85 73.23 71.80 72.06 549,061 -0.67(-0.92%)
Apr 06, 2021 72.55 73.47 71.85 72.73 867,532 +0.34(+0.47%)
Apr 05, 2021 73.74 73.91 72.39 72.39 787,747 -1.16(-1.57%)
Apr 01, 2021 73.08 74.07 72.91 73.55 1,250,334 +0.85(+1.17%)
Mar 31, 2021 73.59 73.99 72.69 72.69 1,223,876 -0.50(-0.68%)
Mar 30, 2021 71.37 73.56 71.31 73.19 1,373,693 +1.95(+2.74%)
Mar 29, 2021 71.85 72.96 71.14 71.24 1,225,980 -1.47(-2.02%)
Mar 26, 2021 71.50 72.72 71.21 72.70 1,029,732 +2.00(+2.83%)
Mar 25, 2021 68.78 71.05 68.25 70.70 1,714,222 +1.44(+2.08%)
Mar 24, 2021 70.02 70.83 69.15 69.26 962,658 -0.05(-0.07%)
Mar 23, 2021 70.61 71.14 68.83 69.31 1,062,443 -1.91(-2.68%)
Mar 22, 2021 71.83 72.09 70.45 71.22 790,110 -0.48(-0.67%)
Mar 19, 2021 72.26 72.36 70.76 71.69 1,747,480 -0.32(-0.45%)
Mar 18, 2021 72.93 73.85 71.65 72.01 931,715 -0.49(-0.67%)
Mar 17, 2021 72.40 72.78 71.19 72.50 978,249 +0.07(+0.10%)
Mar 16, 2021 72.61 73.35 71.79 72.43 928,322 -0.24(-0.33%)
Mar 15, 2021 73.87 74.10 71.90 72.67 939,778 -1.41(-1.91%)
Mar 12, 2021 74.38 75.50 73.67 74.08 1,633,635 -0.62(-0.83%)
Mar 11, 2021 74.04 75.12 72.30 74.70 1,489,321 +0.86(+1.17%)
Mar 10, 2021 72.84 74.18 72.33 73.84 1,618,932 +1.34(+1.85%)
Mar 09, 2021 72.49 73.44 71.64 72.50 1,167,103 +0.55(+0.76%)
Mar 08, 2021 71.15 73.36 70.82 71.95 1,657,018 +0.68(+0.95%)
Mar 05, 2021 70.92 72.03 68.75 71.27 1,685,323 +1.52(+2.18%)
Mar 04, 2021 71.55 72.26 67.36 69.75 2,418,382 -2.19(-3.05%)
Mar 03, 2021 72.78 74.28 71.74 71.94 1,914,031 -0.74(-1.02%)
Mar 02, 2021 72.37 73.24 71.94 72.68 1,365,508 +0.53(+0.74%)
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.