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 (%)
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%)
Jun 01, 2021 81.86 83.14 81.63 83.03 1,444,125 +2.36(+2.93%)
May 28, 2021 80.94 81.13 80.04 80.67 1,176,582 -0.18(-0.22%)
May 27, 2021 82.23 83.11 80.84 80.85 2,023,144 -0.77(-0.94%)
May 26, 2021 80.86 81.72 79.75 81.62 1,195,496 +0.76(+0.94%)
May 25, 2021 80.71 81.61 80.22 80.86 1,186,931 +0.20(+0.25%)
May 24, 2021 81.04 81.51 80.32 80.65 538,322 -0.05(-0.06%)
May 21, 2021 80.51 81.24 79.94 80.70 1,285,482 +1.26(+1.59%)
May 20, 2021 79.87 80.21 78.42 79.43 1,643,595 -0.45(-0.56%)
May 19, 2021 80.44 80.55 78.83 79.88 1,118,864 -1.67(-2.05%)
May 18, 2021 83.26 83.52 81.54 81.55 1,044,043 -1.18(-1.43%)
May 17, 2021 83.42 83.61 82.49 82.73 1,079,886 -1.01(-1.20%)
May 14, 2021 83.05 84.08 82.92 83.74 846,857 +1.22(+1.48%)
May 13, 2021 81.77 83.43 81.57 82.52 584,849 +0.88(+1.08%)
May 12, 2021 83.41 84.08 80.81 81.64 1,166,057 -2.23(-2.66%)
May 11, 2021 82.13 84.13 81.67 83.87 1,041,973 +0.21(+0.25%)
May 10, 2021 84.89 85.36 83.62 83.66 1,055,066 -0.72(-0.85%)
May 07, 2021 82.01 85.00 81.77 84.38 1,529,703 +2.17(+2.64%)
May 06, 2021 83.16 83.51 80.87 82.21 1,116,884 -0.95(-1.14%)
May 05, 2021 81.40 83.16 80.19 83.16 1,471,505 +2.74(+3.41%)
May 04, 2021 79.31 82.45 78.54 80.41 2,749,964 +1.11(+1.40%)
May 03, 2021 78.57 79.95 78.41 79.30 1,961,262 +1.30(+1.67%)
Apr 30, 2021 78.63 79.31 77.84 78.00 1,002,084 -0.96(-1.22%)
Apr 29, 2021 79.92 80.54 78.45 78.96 1,032,441 -0.18(-0.22%)
Apr 28, 2021 81.85 82.06 79.10 79.14 1,181,419 -2.49(-3.05%)
Apr 27, 2021 79.83 82.09 79.65 81.62 2,165,448 +2.12(+2.66%)
Apr 26, 2021 78.85 79.91 78.63 79.51 1,455,963 +0.88(+1.12%)
Apr 23, 2021 77.23 78.70 76.87 78.63 1,308,478 +1.62(+2.10%)
Apr 22, 2021 76.56 77.59 75.78 77.01 1,374,945 +0.51(+0.66%)
Apr 21, 2021 74.84 76.72 74.20 76.51 1,427,546 +1.38(+1.83%)
Apr 20, 2021 76.41 77.01 74.33 75.13 984,494 -1.73(-2.25%)
Apr 19, 2021 77.01 77.51 76.03 76.86 1,289,454 -0.41(-0.53%)
Apr 16, 2021 74.84 77.36 74.84 77.26 1,564,113 +2.50(+3.35%)
Apr 15, 2021 74.20 74.80 72.81 74.76 1,316,261 +0.81(+1.10%)
Apr 14, 2021 72.44 74.58 72.19 73.95 1,054,367 +2.17(+3.03%)
Apr 13, 2021 72.94 73.16 71.72 71.77 654,724 -1.46(-1.99%)
Apr 12, 2021 73.54 73.78 72.69 73.23 662,656 -0.18(-0.24%)
Apr 09, 2021 72.90 73.41 72.13 73.41 654,996 +0.98(+1.35%)
Apr 08, 2021 72.56 72.74 71.33 72.43 1,065,735 -0.18(-0.24%)
Apr 07, 2021 73.40 73.79 72.35 72.61 544,937 -0.67(-0.92%)
Apr 06, 2021 73.10 74.03 72.39 73.28 861,016 +0.34(+0.47%)
Apr 05, 2021 74.30 74.47 72.94 72.94 781,831 -1.16(-1.57%)
Apr 01, 2021 73.63 74.63 73.47 74.10 1,240,944 +0.86(+1.17%)
Mar 31, 2021 74.15 74.55 73.24 73.24 1,214,684 -0.50(-0.68%)
Mar 30, 2021 71.91 74.12 71.85 73.74 1,363,376 +1.97(+2.74%)
Mar 29, 2021 72.39 73.51 71.68 71.77 1,216,772 -1.48(-2.02%)
Mar 26, 2021 72.04 73.27 71.75 73.25 1,021,998 +2.01(+2.83%)
Mar 25, 2021 69.30 71.59 68.76 71.24 1,701,347 +1.45(+2.08%)
Mar 24, 2021 70.55 71.37 69.68 69.79 955,428 -0.05(-0.07%)
Mar 23, 2021 71.15 71.68 69.35 69.83 1,054,463 -1.92(-2.68%)
Mar 22, 2021 72.37 72.63 70.98 71.76 784,176 -0.48(-0.67%)
Mar 19, 2021 72.81 72.91 71.29 72.24 1,734,356 -0.32(-0.45%)
Mar 18, 2021 73.48 74.41 72.19 72.56 924,717 -0.49(-0.67%)
Mar 17, 2021 72.95 73.33 71.73 73.05 970,902 +0.07(+0.10%)
Mar 16, 2021 73.16 73.91 72.34 72.98 921,350 -0.24(-0.33%)
Mar 15, 2021 74.43 74.66 72.45 73.22 932,719 -1.42(-1.91%)
Mar 12, 2021 74.94 76.07 74.23 74.64 1,621,365 -0.63(-0.83%)
Mar 11, 2021 74.60 75.69 72.85 75.27 1,478,135 +0.87(+1.17%)
Mar 10, 2021 73.39 74.74 72.87 74.40 1,606,773 +1.35(+1.85%)
Mar 09, 2021 73.04 73.99 72.18 73.05 1,158,337 +0.55(+0.76%)
Mar 08, 2021 71.69 73.92 71.36 72.50 1,644,573 +0.68(+0.95%)
Mar 05, 2021 71.46 72.58 69.27 71.81 1,672,666 +1.53(+2.18%)
Mar 04, 2021 72.09 72.81 67.87 70.28 2,400,219 -2.21(-3.05%)
Mar 03, 2021 73.33 74.84 72.28 72.49 1,899,656 -0.75(-1.02%)
Mar 02, 2021 72.92 73.80 72.49 73.23 1,355,252 +0.54(+0.74%)
Mar 01, 2021 71.72 73.00 71.05 72.70 2,092,460 +1.94(+2.74%)
Feb 26, 2021 69.29 71.22 68.39 70.76 2,374,417 +1.72(+2.49%)
Feb 25, 2021 70.92 71.90 68.84 69.04 1,418,193 -1.88(-2.66%)
Feb 24, 2021 71.70 72.41 70.59 70.92 1,511,010 -0.60(-0.84%)
Feb 23, 2021 72.07 72.80 70.16 71.52 1,940,986 -0.72(-1.00%)
Feb 22, 2021 70.53 72.53 69.96 72.25 2,227,812 +1.67(+2.37%)
Feb 19, 2021 69.31 71.51 69.31 70.57 1,537,813 +1.52(+2.19%)
Feb 18, 2021 71.25 71.46 68.36 69.06 2,314,952 -3.01(-4.18%)
Feb 17, 2021 72.73 72.92 70.99 72.07 2,361,253 -1.21(-1.65%)
Feb 16, 2021 72.07 73.41 71.30 73.28 2,067,210 +1.21(+1.68%)
Feb 12, 2021 70.28 72.12 69.34 72.07 2,604,077 +2.12(+3.02%)
Feb 11, 2021 68.66 70.08 68.20 69.95 1,965,517 +1.40(+2.04%)
Feb 10, 2021 68.87 71.07 67.76 68.56 4,398,631 -0.68(-0.98%)
Feb 09, 2021 67.93 69.41 67.48 69.24 2,726,171 +1.21(+1.78%)
Feb 08, 2021 67.29 68.89 67.11 68.03 1,718,001 +0.94(+1.40%)
Feb 05, 2021 66.09 67.71 65.79 67.09 3,150,628 +1.39(+2.11%)
Feb 04, 2021 64.74 65.76 64.59 65.70 1,119,677 +0.99(+1.53%)
Feb 03, 2021 63.84 65.22 63.41 64.71 1,783,644 +0.92(+1.44%)
Feb 02, 2021 62.56 64.05 62.08 63.79 1,483,084 +2.05(+3.32%)
Feb 01, 2021 60.50 61.97 59.71 61.75 1,276,974 +1.68(+2.80%)
Jan 29, 2021 60.85 61.18 59.21 60.07 1,040,731 -1.11(-1.82%)
Jan 28, 2021 59.16 61.56 58.76 61.18 1,732,376 +2.52(+4.29%)
Jan 27, 2021 60.13 60.49 56.97 58.66 2,245,316 -2.52(-4.11%)
Jan 26, 2021 62.74 62.97 60.94 61.18 1,336,916 -0.98(-1.58%)
Jan 25, 2021 62.97 63.02 60.89 62.16 1,730,078 -0.81(-1.28%)
Jan 22, 2021 62.60 63.25 61.98 62.97 1,239,770 -0.07(-0.12%)
Jan 21, 2021 65.11 65.37 62.92 63.04 1,223,106 -2.05(-3.14%)
Jan 20, 2021 65.05 65.91 64.60 65.09 1,049,697 +0.24(+0.37%)
Jan 19, 2021 65.17 66.41 64.56 64.85 1,657,584 -0.01(-0.01%)
Jan 15, 2021 65.91 66.08 64.02 64.86 1,251,971 -1.46(-2.20%)
Jan 14, 2021 64.67 67.46 64.65 66.32 1,752,515 +1.67(+2.58%)
Jan 13, 2021 64.23 66.32 63.77 64.65 2,156,125 +0.68(+1.06%)
Jan 12, 2021 64.25 64.51 63.63 63.97 820,703 -0.03(-0.04%)
Jan 11, 2021 63.43 65.09 63.43 64.00 1,259,424 -0.44(-0.68%)
Jan 08, 2021 63.98 64.54 63.22 64.44 1,110,672 +0.70(+1.09%)
Jan 07, 2021 64.97 65.60 63.61 63.74 1,398,820 -0.67(-1.04%)
Jan 06, 2021 62.79 66.29 62.65 64.41 3,151,046 +2.54(+4.11%)
Jan 05, 2021 60.25 62.52 60.25 61.87 1,506,222 +1.55(+2.57%)
Jan 04, 2021 60.51 61.86 59.10 60.32 1,367,681 +0.12(+0.20%)
Dec 31, 2020 60.20 60.20 60.20 722,885 +0.36(+0.60%)
Dec 30, 2020 58.58 60.01 58.15 59.84 722,885 +1.61(+2.76%)
Dec 29, 2020 58.76 59.01 57.68 58.23 787,001 -0.61(-1.05%)
Dec 28, 2020 59.34 59.66 58.61 58.85 538,828 -0.20(-0.34%)
Dec 24, 2020 59.10 59.30 58.54 59.05 261,136 -0.36(-0.60%)
Dec 23, 2020 59.25 59.59 58.39 59.41 550,997 +0.58(+0.98%)
Dec 22, 2020 59.48 59.66 58.34 58.83 1,225,302 -0.67(-1.13%)
Dec 21, 2020 58.48 59.66 58.10 59.50 1,067,158 +0.40(+0.68%)
Dec 18, 2020 58.81 59.21 58.02 59.10 2,342,817 +0.35(+0.59%)
Dec 17, 2020 59.32 59.65 58.35 58.75 1,038,773 -0.58(-0.97%)
Dec 16, 2020 59.66 59.81 58.72 59.32 606,857 -0.49(-0.81%)
Dec 15, 2020 58.75 60.44 58.56 59.81 1,197,730 +1.27(+2.16%)
Dec 14, 2020 61.07 61.17 58.48 58.54 1,086,898 -2.07(-3.42%)
Dec 11, 2020 58.94 61.23 58.94 60.62 2,052,811 +1.41(+2.39%)
Dec 10, 2020 58.54 59.33 57.68 59.21 2,230,645 +0.92(+1.57%)
Dec 09, 2020 56.93 58.39 56.20 58.29 2,275,261 +1.97(+3.50%)
Dec 08, 2020 55.77 56.94 55.32 56.31 1,313,106 +0.52(+0.94%)
Dec 07, 2020 56.49 56.60 55.36 55.79 988,917 -0.63(-1.12%)
Dec 04, 2020 56.03 56.71 55.99 56.42 1,175,494 +0.63(+1.14%)
Dec 03, 2020 55.07 56.19 54.81 55.79 1,006,362 +1.35(+2.48%)
Dec 02, 2020 54.31 54.71 53.94 54.44 729,471 -0.15(-0.27%)
Dec 01, 2020 55.05 55.65 53.98 54.59 1,426,226 +0.53(+0.98%)
Nov 30, 2020 55.52 55.98 53.98 54.06 2,042,915 -1.79(-3.21%)
Nov 27, 2020 56.54 57.02 55.55 55.85 441,763 -0.91(-1.60%)
Nov 25, 2020 57.09 57.36 55.70 56.75 1,533,480 -0.75(-1.31%)
Nov 24, 2020 55.69 57.58 55.12 57.51 2,336,257 +2.50(+4.54%)
Nov 23, 2020 54.42 55.49 54.01 55.01 1,333,810 +1.09(+2.03%)
Nov 20, 2020 53.69 54.13 53.33 53.92 776,980 +0.19(+0.36%)
Nov 19, 2020 53.37 53.84 52.65 53.73 1,197,977 +0.14(+0.26%)
Nov 18, 2020 54.62 55.66 53.50 53.59 1,306,571 -0.92(-1.68%)
Nov 17, 2020 54.46 55.01 53.78 54.51 1,272,961 -0.74(-1.35%)
Nov 16, 2020 54.55 55.60 53.39 55.25 1,537,804 +1.38(+2.57%)
Nov 13, 2020 53.05 54.19 52.96 53.87 921,623 +1.07(+2.03%)
Nov 12, 2020 53.65 53.65 52.25 52.79 1,011,173 -0.83(-1.54%)
Nov 11, 2020 53.71 54.33 52.28 53.62 1,184,547 +0.08(+0.15%)
Nov 10, 2020 52.08 53.66 51.43 53.54 1,462,482 +1.78(+3.45%)
Nov 09, 2020 53.71 54.17 51.71 51.75 2,079,507 -0.60(-1.15%)
Nov 06, 2020 53.56 53.60 52.10 52.35 1,377,053 -0.90(-1.69%)
Nov 05, 2020 51.02 53.54 51.02 53.26 1,425,590 +2.31(+4.54%)
Nov 04, 2020 51.22 51.62 49.16 50.94 1,761,924 -0.47(-0.92%)
Nov 03, 2020 53.13 53.40 51.09 51.42 1,599,953 -1.45(-2.74%)
Nov 02, 2020 52.28 53.26 51.78 52.86 1,737,463 +1.22(+2.36%)
Oct 30, 2020 52.42 52.72 50.90 51.64 2,222,003 -1.42(-2.68%)
Oct 29, 2020 53.08 53.46 52.05 53.06 2,437,124 +0.21(+0.40%)
Oct 28, 2020 52.80 55.08 51.94 52.85 4,540,429 +2.16(+4.26%)
Oct 27, 2020 50.66 51.09 49.78 50.70 1,667,002 +0.00(+0.00%)
Oct 26, 2020 50.62 51.03 49.99 50.70 1,251,560 -0.30(-0.59%)
Oct 23, 2020 51.82 52.68 50.82 51.00 1,551,161 -0.39(-0.76%)
Oct 22, 2020 50.42 52.30 50.30 51.39 1,849,190 +1.23(+2.45%)
Oct 21, 2020 50.12 51.11 50.07 50.16 1,205,547 +0.06(+0.13%)
Oct 20, 2020 50.22 50.50 49.25 50.10 1,404,579 +0.39(+0.79%)
Oct 19, 2020 50.44 51.06 49.32 49.71 1,812,644 +0.01(+0.02%)
Oct 16, 2020 49.38 49.98 49.04 49.70 1,683,199 +0.35(+0.70%)
Oct 15, 2020 46.82 50.06 46.66 49.35 2,913,309 +1.88(+3.95%)
Oct 14, 2020 46.29 47.54 46.11 47.47 1,273,104 +1.10(+2.38%)
Oct 13, 2020 46.36 46.67 45.65 46.37 1,126,119 -0.41(-0.88%)
Oct 12, 2020 46.20 47.08 45.83 46.78 1,007,062 +0.84(+1.82%)
Oct 09, 2020 45.06 46.62 44.96 45.95 1,745,702 +1.32(+2.96%)
Oct 08, 2020 44.99 45.00 44.30 44.63 1,674,089 -0.04(-0.08%)
Oct 07, 2020 43.77 44.81 43.70 44.66 1,582,980 +1.33(+3.07%)
Oct 06, 2020 43.60 44.52 43.25 43.33 1,170,514 +0.33(+0.76%)
Oct 05, 2020 42.59 43.26 42.39 43.00 829,659 +0.77(+1.83%)
Oct 02, 2020 41.00 42.31 40.80 42.23 608,008 +0.52(+1.24%)
Oct 01, 2020 41.73 41.95 41.21 41.71 604,842 +0.11(+0.26%)
Sep 30, 2020 41.17 41.97 41.17 41.60 976,571 +0.47(+1.15%)
Sep 29, 2020 42.13 42.19 40.93 41.13 690,164 -1.20(-2.84%)
Sep 28, 2020 42.76 43.30 42.32 42.33 1,002,693 +0.37(+0.89%)
Sep 25, 2020 40.46 42.06 40.43 41.96 1,723,183 +1.31(+3.23%)
Sep 24, 2020 40.53 41.17 39.52 40.65 1,314,191 -0.01(-0.02%)
Sep 23, 2020 42.19 42.65 40.58 40.66 1,194,160 -1.20(-2.87%)
Sep 22, 2020 41.80 42.19 41.53 41.86 1,075,241 +0.23(+0.55%)
Sep 21, 2020 42.31 42.31 41.23 41.63 1,356,543 -1.71(-3.95%)
Sep 18, 2020 43.25 45.04 43.09 43.34 4,454,880 +0.25(+0.59%)
Sep 17, 2020 41.93 43.17 41.41 43.09 1,351,607 +0.75(+1.76%)
Sep 16, 2020 42.27 42.66 42.05 42.34 957,222 +0.13(+0.30%)
Sep 15, 2020 42.20 42.67 41.52 42.21 1,449,650 +0.11(+0.26%)
Sep 14, 2020 41.91 42.17 41.33 42.10 1,005,404 +0.56(+1.34%)
Sep 11, 2020 41.30 41.70 40.97 41.55 755,863 +0.23(+0.55%)
Sep 10, 2020 41.78 42.23 41.30 41.32 591,102 -0.42(-1.00%)
Sep 09, 2020 41.38 42.11 41.27 41.74 657,873 +0.57(+1.39%)
Sep 08, 2020 42.12 42.15 41.06 41.17 983,972 -1.15(-2.71%)
Sep 04, 2020 42.09 42.49 41.18 42.31 718,954 +0.66(+1.57%)
Sep 03, 2020 42.41 42.99 41.50 41.66 846,581 -0.59(-1.40%)
Sep 02, 2020 41.53 42.35 41.30 42.25 889,306 +0.86(+2.07%)
Sep 01, 2020 41.44 41.95 40.97 41.39 637,953 -0.14(-0.33%)
Aug 31, 2020 42.29 42.46 41.49 41.53 1,056,145 -0.96(-2.25%)
Aug 28, 2020 42.15 42.53 41.71 42.49 787,719 +0.39(+0.93%)
Aug 27, 2020 42.48 42.70 41.80 42.09 595,907 -0.37(-0.88%)
Aug 26, 2020 42.71 42.83 42.15 42.47 635,327 -0.26(-0.62%)
Aug 25, 2020 42.96 43.11 42.00 42.73 995,729 +0.10(+0.23%)
Aug 24, 2020 42.87 43.30 42.34 42.63 761,014 +0.05(+0.13%)
Aug 21, 2020 41.97 42.80 41.90 42.58 1,109,903 +0.71(+1.70%)
Aug 20, 2020 42.10 42.57 41.60 41.87 975,910 -0.64(-1.50%)
Aug 19, 2020 42.03 42.85 41.99 42.50 918,722 +0.47(+1.13%)
Aug 18, 2020 42.19 42.24 41.75 42.03 698,268 -0.20(-0.47%)
Aug 17, 2020 41.89 42.73 41.89 42.23 824,530 +0.42(+1.00%)
Aug 14, 2020 41.65 42.23 41.45 41.81 921,294 -0.04(-0.09%)
Aug 13, 2020 42.33 42.33 41.70 41.85 999,954 -0.31(-0.73%)
Aug 12, 2020 42.55 42.68 42.05 42.16 826,967 +0.08(+0.19%)
Aug 11, 2020 42.75 43.02 42.04 42.07 919,448 -0.07(-0.17%)
Aug 10, 2020 40.96 42.36 40.92 42.15 1,153,511 +1.21(+2.95%)
Aug 07, 2020 40.00 41.06 39.97 40.94 898,002 +0.68(+1.70%)
Aug 06, 2020 40.16 40.66 40.16 40.25 875,573 -0.13(-0.31%)
Aug 05, 2020 40.23 40.52 39.89 40.38 1,124,661 +0.48(+1.20%)
Aug 04, 2020 39.65 39.93 38.82 39.90 1,149,661 +0.25(+0.64%)
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.