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 (%)
Feb 28, 2018 62.36 63.52 62.36 62.48 1,819,562 +0.50(+0.80%)
Feb 27, 2018 63.34 63.34 61.98 61.98 1,746,365 -0.94(-1.50%)
Feb 26, 2018 63.44 63.44 62.69 62.92 1,034,214 -0.54(-0.85%)
Feb 23, 2018 62.70 63.78 62.52 63.46 1,018,945 +0.85(+1.36%)
Feb 22, 2018 62.44 63.51 62.24 62.61 1,652,016 +0.41(+0.65%)
Feb 21, 2018 63.24 63.43 62.19 62.20 2,541,588 -0.80(-1.28%)
Feb 20, 2018 65.12 65.21 62.13 63.01 2,820,352 -2.51(-3.83%)
Feb 16, 2018 65.51 65.51 65.51 0 +1.58(+2.47%)
Feb 15, 2018 63.15 64.22 62.27 63.93 3,260,279 +2.15(+3.47%)
Feb 14, 2018 62.72 64.02 60.92 61.79 6,786,421 -3.66(-5.60%)
Feb 13, 2018 65.50 65.85 64.69 65.45 1,873,193 -0.12(-0.19%)
Feb 12, 2018 66.68 66.68 64.27 65.57 2,375,452 -0.90(-1.35%)
Feb 09, 2018 66.23 67.05 63.96 66.47 2,712,156 +0.65(+0.99%)
Feb 08, 2018 67.06 67.96 65.82 65.82 2,350,423 -1.14(-1.70%)
Feb 07, 2018 67.91 68.30 66.96 66.96 2,026,490 -1.00(-1.47%)
Feb 06, 2018 66.26 68.21 66.13 67.95 3,686,484 +0.71(+1.05%)
Feb 05, 2018 67.91 68.35 67.50 67.25 6,437,775 +2.54(+3.93%)
Feb 02, 2018 64.91 65.39 64.56 64.70 1,368,872 -0.87(-1.33%)
Feb 01, 2018 65.20 67.50 64.96 65.57 1,823,165 +0.19(+0.29%)
Jan 31, 2018 65.85 66.27 64.90 65.39 1,948,598 -0.43(-0.65%)
Jan 30, 2018 65.84 66.27 65.71 65.81 1,711,235 -0.75(-1.13%)
Jan 29, 2018 67.00 67.28 66.01 66.56 1,431,475 -0.77(-1.15%)
Jan 26, 2018 66.36 67.68 65.90 67.34 2,687,118 +1.48(+2.25%)
Jan 25, 2018 65.97 66.27 65.66 65.85 1,700,067 -0.02(-0.04%)
Jan 24, 2018 66.43 67.18 65.34 65.88 2,079,871 -0.44(-0.67%)
Jan 23, 2018 67.23 67.38 65.71 66.32 4,719,395 -1.27(-1.88%)
Jan 22, 2018 65.52 67.86 64.54 67.59 10,245,354 +3.75(+5.87%)
Jan 19, 2018 57.14 64.07 56.51 63.85 5,711,652 +6.52(+11.37%)
Jan 18, 2018 57.58 57.84 57.16 57.33 1,158,446 -0.67(-1.15%)
Jan 17, 2018 57.93 58.36 57.34 57.99 1,271,387 +0.22(+0.38%)
Jan 16, 2018 57.23 58.43 57.14 57.77 1,424,293 +0.36(+0.63%)
Jan 12, 2018 57.41 57.41 57.41 0 -0.58(-0.99%)
Jan 11, 2018 57.36 58.25 57.09 57.98 1,269,258 +0.86(+1.51%)
Jan 10, 2018 57.24 57.12 1,122,847 -0.20(-0.34%)
Jan 09, 2018 56.98 57.59 56.69 57.32 1,200,333 +0.58(+1.02%)
Jan 08, 2018 57.42 57.43 56.17 56.74 1,264,805 -0.83(-1.44%)
Jan 05, 2018 58.03 58.44 57.25 57.57 966,370 -0.44(-0.75%)
Jan 04, 2018 57.44 58.62 57.42 58.01 2,462,359 +0.84(+1.47%)
Jan 03, 2018 56.29 57.80 56.03 57.17 2,581,011 +1.20(+2.15%)
Jan 02, 2018 55.34 56.00 55.03 55.97 1,147,398 +0.75(+1.36%)
Dec 29, 2017 55.22 55.22 55.22 0 -0.06(-0.10%)
Dec 28, 2017 55.20 55.33 54.87 55.28 707,266 +0.24(+0.43%)
Dec 27, 2017 55.42 55.45 54.95 55.04 579,486 -0.26(-0.46%)
Dec 26, 2017 54.78 55.38 54.78 55.29 697,312 +0.35(+0.64%)
Dec 22, 2017 55.07 55.51 54.78 54.94 591,663 -0.21(-0.37%)
Dec 21, 2017 55.62 56.13 55.07 55.14 1,192,578 -0.21(-0.39%)
Dec 20, 2017 55.22 55.68 54.59 55.36 1,507,991 +0.28(+0.51%)
Dec 19, 2017 55.19 55.30 54.63 55.08 1,335,347 -0.10(-0.18%)
Dec 18, 2017 55.74 56.77 55.11 55.18 1,276,894 -0.54(-0.98%)
Dec 15, 2017 54.60 55.95 54.44 55.72 2,189,583 +1.29(+2.37%)
Dec 14, 2017 54.96 55.44 54.42 54.43 1,848,147 -0.08(-0.15%)
Dec 13, 2017 56.45 56.80 54.42 54.51 3,317,683 -2.02(-3.58%)
Dec 12, 2017 57.52 58.17 56.49 56.54 1,968,329 -0.81(-1.42%)
Dec 11, 2017 57.67 58.02 57.12 57.35 1,587,796 -0.10(-0.17%)
Dec 08, 2017 56.90 58.00 56.79 57.45 2,616,025 +0.48(+0.84%)
Dec 07, 2017 57.21 58.12 56.43 56.97 3,193,027 +0.72(+1.29%)
Dec 06, 2017 54.39 56.81 54.39 56.25 2,651,283 +1.87(+3.44%)
Dec 05, 2017 55.72 55.76 54.36 54.38 1,761,154 -1.18(-2.12%)
Dec 04, 2017 55.36 56.01 54.90 55.56 1,026,396 +0.29(+0.52%)
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.