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 (%)
May 31, 2018 58.43 58.59 57.50 57.98 1,933,620 -0.67(-1.14%)
May 30, 2018 58.47 58.77 57.95 58.65 1,222,532 +0.58(+0.99%)
May 29, 2018 58.23 58.33 57.72 58.08 1,281,493 -0.23(-0.40%)
May 25, 2018 58.31 58.31 58.31 0 -0.13(-0.23%)
May 24, 2018 58.48 58.79 57.87 58.44 898,842 +0.22(+0.37%)
May 23, 2018 58.08 58.38 57.88 58.23 1,108,496 -0.11(-0.19%)
May 22, 2018 58.39 58.89 58.24 58.33 992,780 +0.03(+0.06%)
May 21, 2018 58.20 58.39 57.56 58.30 1,549,213 +0.23(+0.39%)
May 18, 2018 58.55 58.76 57.88 58.08 1,653,397 -0.48(-0.81%)
May 17, 2018 58.62 58.87 58.21 58.55 1,227,618 +0.08(+0.14%)
May 16, 2018 58.82 59.00 58.24 58.47 1,365,166 -0.37(-0.63%)
May 15, 2018 58.53 59.17 58.31 58.84 1,402,914 +0.00(+0.00%)
May 14, 2018 59.06 59.21 58.22 58.84 1,210,193 -0.11(-0.18%)
May 11, 2018 58.62 59.35 58.61 58.95 926,641 +0.35(+0.59%)
May 10, 2018 58.00 59.00 57.81 58.60 1,424,625 +0.69(+1.19%)
May 09, 2018 57.60 58.15 57.51 57.91 1,255,135 +0.33(+0.58%)
May 08, 2018 57.52 57.96 57.24 57.58 1,775,023 +0.13(+0.23%)
May 07, 2018 58.27 58.54 57.06 57.45 2,046,718 -0.94(-1.60%)
May 04, 2018 58.11 58.89 57.66 58.39 2,556,416 +0.18(+0.31%)
May 03, 2018 60.47 60.78 57.96 58.20 4,939,931 -2.50(-4.12%)
May 02, 2018 61.54 61.86 60.34 60.71 3,761,171 +1.37(+2.30%)
May 01, 2018 60.03 60.22 59.06 59.34 1,967,790 -0.49(-0.82%)
Apr 30, 2018 60.58 60.58 59.69 59.83 1,166,532 -0.38(-0.63%)
Apr 27, 2018 59.68 60.47 59.60 60.21 1,161,569 +0.60(+1.00%)
Apr 26, 2018 60.08 60.51 59.57 59.61 1,812,530 -0.48(-0.80%)
Apr 25, 2018 60.63 60.63 59.73 60.09 1,544,174 -0.14(-0.23%)
Apr 24, 2018 61.05 61.19 59.94 60.23 1,498,578 -0.60(-0.98%)
Apr 23, 2018 61.09 61.15 60.22 60.83 1,686,645 -0.24(-0.39%)
Apr 20, 2018 62.75 62.94 60.13 61.07 3,048,900 -1.63(-2.60%)
Apr 19, 2018 62.41 63.74 62.00 62.70 2,187,975 +0.70(+1.12%)
Apr 18, 2018 61.94 62.08 61.30 62.01 1,541,058 +0.05(+0.08%)
Apr 17, 2018 62.43 62.43 61.86 61.96 892,213 -0.22(-0.35%)
Apr 16, 2018 62.46 62.52 61.76 62.17 1,088,049 -0.07(-0.11%)
Apr 13, 2018 62.34 62.92 61.91 62.24 907,537 +0.07(+0.12%)
Apr 12, 2018 61.74 62.36 61.38 62.16 697,113 +0.46(+0.75%)
Apr 11, 2018 61.24 62.01 61.05 61.70 993,831 +0.32(+0.53%)
Apr 10, 2018 62.30 62.51 61.25 61.38 1,666,172 -0.67(-1.08%)
Apr 09, 2018 62.61 63.26 62.04 62.05 1,444,276 -0.56(-0.90%)
Apr 06, 2018 62.18 62.85 62.04 62.61 1,718,227 +0.37(+0.60%)
Apr 05, 2018 63.01 63.48 61.91 62.24 1,463,971 -0.41(-0.66%)
Apr 04, 2018 60.56 62.83 60.47 62.65 2,961,316 +1.26(+2.05%)
Apr 03, 2018 60.61 61.88 60.61 61.39 2,039,054 +1.28(+2.12%)
Apr 02, 2018 60.95 61.09 59.31 60.12 1,423,495 -1.13(-1.84%)
Mar 29, 2018 61.24 61.24 61.24 0 +0.73(+1.20%)
Mar 28, 2018 60.44 60.91 59.97 60.51 991,834 +0.37(+0.62%)
Mar 27, 2018 61.01 61.01 59.95 60.14 1,013,217 -0.48(-0.79%)
Mar 26, 2018 60.47 60.66 59.32 60.62 1,233,861 +0.55(+0.92%)
Mar 23, 2018 60.16 61.77 59.97 60.07 1,674,435 +0.39(+0.65%)
Mar 22, 2018 60.00 61.04 59.59 59.68 1,791,108 -0.80(-1.33%)
Mar 21, 2018 60.99 61.20 60.14 60.48 1,395,095 -0.80(-1.31%)
Mar 20, 2018 60.43 61.29 60.18 61.28 1,160,232 +1.11(+1.84%)
Mar 19, 2018 60.95 61.07 59.92 60.18 1,315,940 -0.65(-1.06%)
Mar 16, 2018 61.32 61.67 59.81 60.82 2,723,871 -0.26(-0.42%)
Mar 15, 2018 61.76 62.35 60.72 61.08 1,550,270 -0.41(-0.67%)
Mar 14, 2018 62.95 63.12 61.33 61.49 1,244,545 -1.35(-2.15%)
Mar 13, 2018 62.95 63.21 62.55 62.84 1,211,065 -0.05(-0.08%)
Mar 12, 2018 62.60 63.26 62.51 62.89 1,943,866 +0.80(+1.29%)
Mar 09, 2018 63.89 63.97 59.90 62.09 5,750,091 -1.70(-2.66%)
Mar 08, 2018 64.12 64.40 63.45 63.79 1,477,357 -0.35(-0.54%)
Mar 07, 2018 64.13 2,849,686 +0.27(+0.42%)
Mar 06, 2018 65.51 65.51 63.52 63.87 3,579,212 -0.73(-1.13%)
Mar 05, 2018 62.33 64.41 62.22 64.60 4,143,717 +2.34(+3.75%)
Mar 02, 2018 62.30 62.77 61.57 62.26 2,064,585 -0.67(-1.07%)
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.