Skip to main content

Bunge Limited (NY: BG )

103.09 -0.46 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.26 55.21 53.96 55.19 1,241,551 +1.12(+2.06%)
Jan 30, 2017 54.38 54.81 53.59 54.07 879,860 -0.68(-1.24%)
Jan 27, 2017 54.47 54.96 54.13 54.75 1,066,890 +0.30(+0.56%)
Jan 26, 2017 54.96 55.40 54.29 54.45 806,464 -1.04(-1.88%)
Jan 25, 2017 54.77 55.74 54.66 55.49 1,039,707 +0.71(+1.30%)
Jan 24, 2017 54.77 55.33 54.43 54.78 1,443,504 +0.14(+0.26%)
Jan 23, 2017 54.22 54.70 53.89 54.64 817,017 +0.45(+0.82%)
Jan 20, 2017 54.35 54.81 53.88 54.19 757,428 -0.03(-0.06%)
Jan 19, 2017 55.01 55.15 54.16 54.22 797,430 -0.81(-1.46%)
Jan 18, 2017 54.86 55.50 54.58 55.03 1,690,582 +0.41(+0.76%)
Jan 17, 2017 54.91 55.08 54.06 54.61 1,365,795 -0.27(-0.49%)
Jan 13, 2017 54.88 54.88 54.88 0 -0.20(-0.36%)
Jan 12, 2017 56.25 56.30 54.96 55.08 564,871 -1.21(-2.15%)
Jan 11, 2017 56.20 56.38 55.43 56.30 954,971 +0.16(+0.28%)
Jan 10, 2017 56.10 56.45 55.44 56.14 973,858 +0.21(+0.37%)
Jan 09, 2017 55.80 56.56 55.77 55.93 889,562 +0.00(+0.00%)
Jan 06, 2017 56.55 56.61 55.72 55.93 1,143,767 -0.77(-1.35%)
Jan 05, 2017 57.69 57.80 56.54 56.70 1,096,108 -0.93(-1.62%)
Jan 04, 2017 58.46 58.53 57.33 57.63 1,256,399 -0.77(-1.32%)
Jan 03, 2017 58.10 58.43 57.64 58.40 816,110 +0.80(+1.38%)
Dec 30, 2016 57.60 57.60 57.60 0 +1.12(+1.99%)
Dec 29, 2016 56.41 56.89 56.34 56.48 530,238 -0.14(-0.25%)
Dec 28, 2016 57.48 57.56 56.59 56.62 623,582 -0.79(-1.37%)
Dec 27, 2016 57.02 57.52 56.85 57.41 442,736 +0.45(+0.80%)
Dec 23, 2016 56.96 56.96 56.96 0 -0.02(-0.04%)
Dec 22, 2016 57.56 57.73 56.66 56.98 821,858 -0.49(-0.86%)
Dec 21, 2016 57.57 57.68 57.18 57.48 753,763 +0.12(+0.21%)
Dec 20, 2016 56.89 57.36 56.42 57.36 849,843 +0.31(+0.55%)
Dec 19, 2016 58.09 58.42 56.71 57.05 1,324,793 -1.03(-1.77%)
Dec 16, 2016 56.93 58.18 56.93 58.07 1,589,563 +1.27(+2.23%)
Dec 15, 2016 56.68 57.16 56.19 56.81 889,702 +0.14(+0.25%)
Dec 14, 2016 58.21 58.21 56.33 56.66 1,630,641 -0.85(-1.47%)
Dec 13, 2016 58.94 59.01 57.41 57.51 1,405,839 -1.19(-2.02%)
Dec 12, 2016 58.31 58.97 58.14 58.70 963,123 +0.20(+0.34%)
Dec 09, 2016 58.47 58.77 58.27 58.50 993,302 -0.03(-0.05%)
Dec 08, 2016 58.27 58.54 57.68 58.53 961,255 +0.32(+0.55%)
Dec 07, 2016 57.37 58.24 57.01 58.21 1,626,616 +1.19(+2.08%)
Dec 06, 2016 56.34 57.13 56.24 57.02 1,706,114 +0.92(+1.65%)
Dec 05, 2016 55.48 56.12 55.38 56.10 1,324,628 +0.98(+1.78%)
Dec 02, 2016 55.58 55.87 55.04 55.12 1,442,488 -0.70(-1.26%)
Dec 01, 2016 54.22 55.84 54.15 55.82 2,036,240 +1.37(+2.52%)
Nov 30, 2016 53.94 54.57 53.70 54.45 1,249,379 +0.93(+1.74%)
Nov 29, 2016 53.00 53.98 52.97 53.51 1,004,142 +0.51(+0.96%)
Nov 28, 2016 53.90 54.70 52.72 53.00 1,834,491 -1.27(-2.34%)
Nov 25, 2016 53.67 54.63 53.63 54.27 900,509 +0.76(+1.42%)
Nov 23, 2016 53.51 53.51 53.51 0 -0.40(-0.74%)
Nov 22, 2016 54.21 54.41 53.56 53.91 1,320,854 -0.11(-0.21%)
Nov 21, 2016 53.83 54.58 53.83 54.02 947,455 +0.32(+0.59%)
Nov 18, 2016 53.59 53.84 53.35 53.70 1,209,518 -0.06(-0.12%)
Nov 17, 2016 53.87 53.94 53.06 53.77 1,395,088 -0.04(-0.07%)
Nov 16, 2016 53.49 54.26 52.94 53.81 2,055,573 -0.13(-0.24%)
Nov 15, 2016 52.77 53.94 52.45 53.94 1,311,990 +1.18(+2.24%)
Nov 14, 2016 51.20 52.93 50.98 52.76 1,852,697 +1.80(+3.53%)
Nov 11, 2016 53.05 53.23 50.69 50.96 2,319,940 -2.42(-4.54%)
Nov 10, 2016 54.02 54.86 53.16 53.38 1,690,956 -0.89(-1.64%)
Nov 09, 2016 54.97 55.46 53.59 54.27 2,229,091 -1.24(-2.24%)
Nov 08, 2016 54.78 55.89 54.44 55.51 1,332,517 +0.77(+1.40%)
Nov 07, 2016 55.39 55.73 54.48 54.74 1,821,173 -0.18(-0.33%)
Nov 04, 2016 54.95 55.54 54.77 54.93 2,197,586 -0.01(-0.01%)
Nov 03, 2016 54.10 55.70 53.75 54.93 2,435,938 +0.40(+0.74%)
Nov 02, 2016 50.72 55.04 49.64 54.53 5,432,514 +4.94(+9.96%)
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.