Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 51.67 52.25 51.54 52.18 1,317,254 +0.39(+0.75%)
Jul 28, 2016 49.92 51.93 49.13 51.79 2,545,433 +3.26(+6.73%)
Jul 27, 2016 48.53 48.79 48.24 48.52 1,289,532 +0.02(+0.05%)
Jul 26, 2016 48.60 48.88 48.26 48.50 937,619 -0.15(-0.31%)
Jul 25, 2016 49.29 49.29 48.59 48.65 1,162,959 -0.64(-1.30%)
Jul 22, 2016 48.93 49.43 48.72 49.29 876,110 +0.41(+0.84%)
Jul 21, 2016 48.72 49.20 48.50 48.88 833,637 +0.21(+0.42%)
Jul 20, 2016 48.27 48.74 48.17 48.67 992,644 +0.55(+1.14%)
Jul 19, 2016 48.44 48.49 48.03 48.13 1,052,623 -0.33(-0.69%)
Jul 18, 2016 48.38 48.88 48.09 48.46 1,225,761 +0.08(+0.16%)
Jul 15, 2016 48.09 48.44 47.74 48.38 1,313,211 +0.43(+0.89%)
Jul 14, 2016 47.95 48.09 47.64 47.95 934,739 +0.24(+0.50%)
Jul 13, 2016 47.94 48.00 47.14 47.71 1,017,661 -0.20(-0.41%)
Jul 12, 2016 47.53 48.09 47.52 47.91 1,217,859 +0.75(+1.60%)
Jul 11, 2016 47.61 47.67 47.04 47.16 1,048,183 -0.39(-0.82%)
Jul 08, 2016 46.35 47.67 45.93 47.55 1,817,564 +1.62(+3.52%)
Jul 07, 2016 46.49 46.85 45.84 45.93 1,047,090 -0.13(-0.28%)
Jul 06, 2016 45.57 46.16 45.26 46.06 1,280,313 +0.29(+0.62%)
Jul 05, 2016 46.53 46.72 45.38 45.77 1,584,679 -0.63(-1.37%)
Jul 01, 2016 47.06 46.41 46.41 46.41 1,824,833 -0.47(-1.00%)
Jun 30, 2016 46.87 47.06 46.58 46.87 1,973,299 +0.07(+0.15%)
Jun 29, 2016 46.11 46.91 46.11 46.80 908,927 +0.68(+1.48%)
Jun 28, 2016 46.02 46.16 45.39 46.12 1,137,843 +0.82(+1.82%)
Jun 27, 2016 46.14 46.20 44.92 45.30 1,849,057 -1.27(-2.72%)
Jun 24, 2016 47.48 48.22 46.55 46.56 2,245,747 -2.27(-4.64%)
Jun 23, 2016 48.96 49.27 48.68 48.83 807,183 +0.06(+0.13%)
Jun 22, 2016 48.59 49.47 48.47 48.77 1,262,060 -0.02(-0.03%)
Jun 21, 2016 49.12 49.12 48.40 48.78 1,205,945 -0.13(-0.28%)
Jun 20, 2016 48.86 49.44 48.86 48.92 1,131,496 +0.13(+0.26%)
Jun 17, 2016 48.59 48.93 48.36 48.79 1,718,693 +0.15(+0.31%)
Jun 16, 2016 48.82 48.97 48.11 48.64 1,236,328 -0.48(-0.98%)
Jun 15, 2016 49.40 49.89 49.05 49.12 1,742,077 -0.14(-0.29%)
Jun 14, 2016 49.27 49.68 48.88 49.27 1,271,945 -0.21(-0.42%)
Jun 13, 2016 51.83 51.83 49.35 49.47 3,178,073 -2.35(-4.54%)
Jun 10, 2016 52.32 52.40 51.60 51.83 1,386,538 -0.60(-1.15%)
Jun 09, 2016 52.52 52.82 51.84 52.43 2,044,983 -0.27(-0.51%)
Jun 08, 2016 53.19 53.63 52.67 52.70 1,705,511 -0.52(-0.97%)
Jun 07, 2016 53.60 53.60 53.09 53.21 1,304,239 -0.24(-0.44%)
Jun 06, 2016 53.70 54.06 53.36 53.45 1,204,901 -0.25(-0.47%)
Jun 03, 2016 53.68 53.85 53.40 53.70 1,427,125 +0.02(+0.04%)
Jun 02, 2016 53.05 54.07 52.98 53.68 1,889,585 +0.20(+0.37%)
Jun 01, 2016 52.94 53.65 52.71 53.48 1,879,940 +0.33(+0.63%)
May 31, 2016 52.18 53.23 52.17 53.15 2,956,483 +1.01(+1.95%)
May 27, 2016 52.47 52.14 52.14 52.14 916,770 -0.09(-0.17%)
May 26, 2016 52.21 52.77 51.72 52.22 1,750,152 +0.30(+0.58%)
May 25, 2016 51.24 52.33 51.16 51.92 2,356,813 +0.85(+1.66%)
May 24, 2016 50.73 51.66 50.44 51.07 1,784,860 +0.56(+1.11%)
May 23, 2016 49.54 51.07 49.52 50.51 2,089,150 +0.79(+1.59%)
May 20, 2016 48.57 49.92 48.35 49.72 1,665,268 +1.30(+2.68%)
May 19, 2016 48.14 48.50 47.52 48.42 1,351,778 +0.17(+0.36%)
May 18, 2016 47.66 48.61 47.45 48.24 1,705,973 +0.59(+1.23%)
May 17, 2016 47.81 48.41 47.53 47.66 1,220,291 -0.33(-0.69%)
May 16, 2016 47.88 48.54 47.74 47.99 1,061,391 +0.23(+0.48%)
May 13, 2016 48.29 48.30 47.41 47.76 974,153 -0.57(-1.17%)
May 12, 2016 48.52 48.85 47.94 48.33 1,050,033 +0.15(+0.31%)
May 11, 2016 48.16 48.64 47.96 48.18 1,052,582 -0.10(-0.21%)
May 10, 2016 48.03 48.28 47.58 48.28 1,099,563 +0.50(+1.04%)
May 09, 2016 48.08 48.66 47.39 47.79 1,134,841 -0.21(-0.44%)
May 06, 2016 47.68 48.07 47.35 48.00 1,416,150 +0.28(+0.59%)
May 05, 2016 49.07 49.07 47.64 47.72 1,823,804 -1.17(-2.38%)
May 04, 2016 48.52 48.97 48.23 48.88 1,560,675 +0.22(+0.45%)
May 03, 2016 49.00 49.13 48.24 48.66 1,431,972 -0.57(-1.17%)
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.