Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.04 78.72 77.25 77.42 1,009,626 -0.95(-1.22%)
Apr 29, 2021 79.33 79.94 77.86 78.37 1,040,212 -0.17(-0.22%)
Apr 28, 2021 81.23 81.45 78.51 78.55 1,190,311 -2.47(-3.05%)
Apr 27, 2021 79.23 81.47 79.05 81.01 2,181,746 +2.10(+2.66%)
Apr 26, 2021 78.26 79.32 78.04 78.91 1,466,921 +0.87(+1.12%)
Apr 23, 2021 76.65 78.12 76.30 78.04 1,318,326 +1.60(+2.10%)
Apr 22, 2021 75.99 77.01 75.22 76.44 1,385,294 +0.50(+0.66%)
Apr 21, 2021 74.28 76.14 73.64 75.93 1,438,291 +1.37(+1.83%)
Apr 20, 2021 75.84 76.44 73.78 74.57 991,904 -1.71(-2.25%)
Apr 19, 2021 76.44 76.93 75.47 76.28 1,299,159 -0.40(-0.53%)
Apr 16, 2021 74.28 76.78 74.28 76.69 1,575,885 +2.49(+3.35%)
Apr 15, 2021 73.65 74.24 72.27 74.20 1,326,167 +0.81(+1.10%)
Apr 14, 2021 71.90 74.03 71.65 73.39 1,062,303 +2.16(+3.03%)
Apr 13, 2021 72.39 72.61 71.18 71.24 659,651 -1.45(-1.99%)
Apr 12, 2021 72.99 73.23 72.15 72.69 667,643 -0.17(-0.24%)
Apr 09, 2021 72.36 72.86 71.59 72.86 659,926 +0.97(+1.35%)
Apr 08, 2021 72.02 72.19 70.80 71.89 1,073,756 -0.17(-0.24%)
Apr 07, 2021 72.85 73.24 71.81 72.06 549,038 -0.67(-0.92%)
Apr 06, 2021 72.55 73.48 71.85 72.73 867,497 +0.34(+0.47%)
Apr 05, 2021 73.74 73.92 72.39 72.39 787,716 -1.16(-1.57%)
Apr 01, 2021 73.08 74.07 72.92 73.55 1,250,284 +0.85(+1.17%)
Mar 31, 2021 73.59 73.99 72.70 72.70 1,223,827 -0.50(-0.68%)
Mar 30, 2021 71.38 73.57 71.31 73.19 1,373,637 +1.95(+2.74%)
Mar 29, 2021 71.85 72.96 71.15 71.24 1,225,930 -1.47(-2.02%)
Mar 26, 2021 71.50 72.72 71.21 72.71 1,029,690 +2.00(+2.83%)
Mar 25, 2021 68.78 71.05 68.25 70.71 1,714,152 +1.44(+2.08%)
Mar 24, 2021 70.02 70.83 69.16 69.27 962,619 -0.05(-0.07%)
Mar 23, 2021 70.61 71.15 68.84 69.31 1,062,400 -1.91(-2.68%)
Mar 22, 2021 71.83 72.09 70.45 71.22 790,078 -0.48(-0.67%)
Mar 19, 2021 72.27 72.37 70.76 71.70 1,747,409 -0.32(-0.45%)
Mar 18, 2021 72.93 73.85 71.65 72.02 931,677 -0.49(-0.67%)
Mar 17, 2021 72.40 72.78 71.19 72.50 978,210 +0.07(+0.10%)
Mar 16, 2021 72.61 73.36 71.80 72.43 928,285 -0.24(-0.33%)
Mar 15, 2021 73.87 74.10 71.91 72.67 939,740 -1.41(-1.91%)
Mar 12, 2021 74.38 75.50 73.68 74.08 1,633,569 -0.62(-0.83%)
Mar 11, 2021 74.04 75.13 72.30 74.70 1,489,261 +0.86(+1.17%)
Mar 10, 2021 72.84 74.18 72.33 73.84 1,618,867 +1.34(+1.85%)
Mar 09, 2021 72.49 73.44 71.64 72.50 1,167,056 +0.55(+0.76%)
Mar 08, 2021 71.16 73.37 70.83 71.95 1,656,951 +0.68(+0.95%)
Mar 05, 2021 70.93 72.04 68.75 71.27 1,685,255 +1.52(+2.18%)
Mar 04, 2021 71.55 72.27 67.36 69.75 2,418,284 -2.19(-3.05%)
Mar 03, 2021 72.78 74.28 71.74 71.94 1,913,954 -0.74(-1.02%)
Mar 02, 2021 72.38 73.25 71.94 72.69 1,365,452 +0.53(+0.74%)
Mar 01, 2021 71.18 72.46 70.52 72.16 2,108,209 +1.93(+2.74%)
Feb 26, 2021 68.77 70.69 67.88 70.23 2,392,288 +1.71(+2.49%)
Feb 25, 2021 70.39 71.37 68.32 68.52 1,428,867 -1.87(-2.66%)
Feb 24, 2021 71.16 71.87 70.06 70.39 1,522,382 -0.60(-0.84%)
Feb 23, 2021 71.53 72.26 69.63 70.99 1,955,595 -0.72(-1.00%)
Feb 22, 2021 70.00 71.99 69.44 71.71 2,244,580 +1.66(+2.37%)
Feb 19, 2021 68.79 70.97 68.79 70.05 1,549,388 +1.50(+2.19%)
Feb 18, 2021 70.72 70.93 67.85 68.54 2,332,376 -2.99(-4.18%)
Feb 17, 2021 72.18 72.38 70.46 71.53 2,379,025 -1.20(-1.65%)
Feb 16, 2021 71.53 72.86 70.77 72.73 2,082,769 +1.20(+1.68%)
Feb 12, 2021 69.75 71.58 68.83 71.53 2,623,677 +2.10(+3.02%)
Feb 11, 2021 68.15 69.55 67.69 69.43 1,980,311 +1.38(+2.04%)
Feb 10, 2021 68.36 70.54 67.25 68.05 4,431,738 -0.67(-0.98%)
Feb 09, 2021 67.42 68.89 66.97 68.72 2,746,690 +1.20(+1.78%)
Feb 08, 2021 66.79 68.37 66.61 67.52 1,730,932 +0.93(+1.40%)
Feb 05, 2021 65.60 67.20 65.30 66.59 3,174,342 +1.38(+2.11%)
Feb 04, 2021 64.26 65.27 64.11 65.21 1,128,104 +0.98(+1.53%)
Feb 03, 2021 63.36 64.73 62.94 64.23 1,797,069 +0.91(+1.44%)
Feb 02, 2021 62.10 63.57 61.61 63.32 1,494,247 +2.03(+3.31%)
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.