Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 71.00 71.30 70.52 70.82 1,156,776 -0.02(-0.03%)
Aug 30, 2021 72.45 72.45 70.74 70.84 582,218 -1.30(-1.80%)
Aug 27, 2021 70.44 72.32 69.94 72.14 841,377 +1.70(+2.42%)
Aug 26, 2021 71.45 71.55 70.35 70.44 545,872 -1.00(-1.40%)
Aug 25, 2021 70.54 71.92 70.08 71.44 673,132 +0.78(+1.10%)
Aug 24, 2021 70.14 71.34 70.14 70.66 726,682 +0.64(+0.91%)
Aug 23, 2021 69.03 70.43 68.70 70.02 880,367 +1.16(+1.68%)
Aug 20, 2021 69.47 69.81 68.42 68.86 1,368,978 -0.80(-1.14%)
Aug 19, 2021 71.17 72.04 69.06 69.66 1,181,211 -2.56(-3.55%)
Aug 18, 2021 72.81 73.57 72.15 72.22 608,738 -1.01(-1.37%)
Aug 17, 2021 73.42 74.14 72.34 73.23 1,005,230 -0.72(-0.97%)
Aug 16, 2021 73.43 74.01 72.96 73.94 736,566 +0.38(+0.52%)
Aug 13, 2021 73.67 74.25 73.25 73.56 735,296 +0.07(+0.10%)
Aug 12, 2021 73.40 73.63 72.83 73.49 648,652 -0.14(-0.19%)
Aug 11, 2021 73.70 73.86 72.19 73.63 839,834 +0.55(+0.75%)
Aug 10, 2021 71.95 73.23 71.92 73.08 764,541 +1.21(+1.68%)
Aug 09, 2021 70.94 72.62 70.71 71.87 796,597 +0.73(+1.03%)
Aug 06, 2021 69.99 71.42 69.99 71.14 715,593 +1.49(+2.13%)
Aug 05, 2021 70.04 70.54 69.23 69.65 756,719 -0.30(-0.43%)
Aug 04, 2021 71.03 71.03 69.38 69.95 1,032,583 -1.82(-2.54%)
Aug 03, 2021 71.11 72.22 69.56 71.77 1,083,154 +0.51(+0.72%)
Aug 02, 2021 72.46 73.26 71.07 71.26 1,237,709 -0.87(-1.21%)
Jul 30, 2021 74.07 74.44 71.80 72.13 1,417,787 -1.84(-2.49%)
Jul 29, 2021 73.66 74.72 72.65 73.97 1,479,153 +1.02(+1.40%)
Jul 28, 2021 72.75 73.53 70.15 72.95 2,981,631 +3.08(+4.40%)
Jul 27, 2021 69.45 70.19 68.94 69.87 1,607,894 +0.45(+0.64%)
Jul 26, 2021 69.95 70.74 69.38 69.43 1,407,105 -0.20(-0.29%)
Jul 23, 2021 69.60 69.75 68.93 69.63 1,085,651 +0.36(+0.52%)
Jul 22, 2021 70.46 70.46 69.15 69.27 1,448,420 -1.25(-1.78%)
Jul 21, 2021 70.00 70.99 69.90 70.52 2,152,624 +1.04(+1.50%)
Jul 20, 2021 68.67 69.87 68.31 69.48 1,389,021 +0.93(+1.36%)
Jul 19, 2021 66.83 68.72 66.65 68.55 1,888,880 +0.18(+0.26%)
Jul 16, 2021 70.62 70.99 68.17 68.38 1,289,139 -1.96(-2.79%)
Jul 15, 2021 70.34 71.14 69.92 70.34 817,341 -0.22(-0.32%)
Jul 14, 2021 71.07 71.85 70.10 70.56 1,050,148 -0.37(-0.52%)
Jul 13, 2021 72.15 72.15 70.60 70.93 1,032,666 -1.11(-1.53%)
Jul 12, 2021 71.66 72.30 70.51 72.04 1,202,910 +0.07(+0.10%)
Jul 09, 2021 71.74 72.45 71.16 71.96 1,378,492 +1.22(+1.72%)
Jul 08, 2021 70.63 71.63 69.58 70.75 1,113,843 -1.54(-2.13%)
Jul 07, 2021 71.55 72.63 71.09 72.29 1,894,210 +0.12(+0.17%)
Jul 06, 2021 73.86 74.04 71.88 72.17 1,344,996 -1.88(-2.53%)
Jul 02, 2021 73.98 74.27 72.99 74.05 1,027,270 +0.25(+0.34%)
Jul 01, 2021 73.48 74.38 72.97 73.79 1,406,206 +1.18(+1.63%)
Jun 30, 2021 73.67 74.04 72.04 72.61 1,176,735 -1.29(-1.75%)
Jun 29, 2021 74.11 74.72 73.52 73.91 1,481,028 +0.18(+0.24%)
Jun 28, 2021 74.00 74.18 72.29 73.73 1,260,833 +0.22(+0.30%)
Jun 25, 2021 74.11 74.74 72.82 73.51 2,364,756 -1.10(-1.47%)
Jun 24, 2021 74.93 75.79 74.38 74.60 1,044,480 +0.28(+0.38%)
Jun 23, 2021 73.97 74.66 73.76 74.32 1,241,353 +0.20(+0.28%)
Jun 22, 2021 74.57 74.93 73.06 74.12 1,708,116 -0.38(-0.51%)
Jun 21, 2021 72.40 74.57 72.20 74.50 2,330,793 +2.77(+3.86%)
Jun 18, 2021 71.69 72.40 70.51 71.73 4,020,701 -0.75(-1.04%)
Jun 17, 2021 74.48 74.63 69.51 72.48 3,575,573 -2.26(-3.02%)
Jun 16, 2021 75.62 75.62 74.37 74.74 1,578,464 -0.94(-1.24%)
Jun 15, 2021 76.68 76.92 75.32 75.68 1,643,775 -1.09(-1.42%)
Jun 14, 2021 78.24 78.50 76.35 76.77 1,717,100 -1.93(-2.46%)
Jun 11, 2021 81.94 82.08 78.56 78.70 1,575,238 -2.63(-3.23%)
Jun 10, 2021 82.87 83.00 81.29 81.33 636,313 -1.17(-1.42%)
Jun 09, 2021 83.09 83.35 82.04 82.50 922,720 -0.89(-1.07%)
Jun 08, 2021 83.04 83.66 82.37 83.39 1,290,791 +0.14(+0.17%)
Jun 07, 2021 82.93 83.72 82.62 83.25 1,002,684 +0.46(+0.55%)
Jun 04, 2021 82.74 83.25 82.26 82.80 880,182 +0.16(+0.19%)
Jun 03, 2021 82.16 82.71 81.39 82.64 1,128,608 +0.34(+0.42%)
Jun 02, 2021 83.40 83.40 81.56 82.30 1,323,447 -0.73(-0.88%)
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.