Bunge Limited (NY: BG )

89.44 USD +0.40 (+0.45%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 90.28 90.49 89.28 89.54 997,787 -1.09(-1.20%)
May 14, 2021 89.88 91.00 89.75 90.63 782,474 +1.32(+1.48%)
May 13, 2021 88.50 90.30 88.28 89.31 540,386 +0.95(+1.08%)
May 12, 2021 90.27 91.00 87.46 88.36 1,077,407 -2.41(-2.66%)
May 11, 2021 88.89 91.05 88.39 90.77 962,756 +0.23(+0.25%)
May 10, 2021 91.88 92.38 90.50 90.54 974,854 -0.78(-0.85%)
May 07, 2021 88.76 91.99 88.50 91.32 1,413,406 +2.35(+2.64%)
May 06, 2021 90.00 90.38 87.52 88.97 1,031,972 -1.03(-1.14%)
May 05, 2021 88.10 90.00 86.79 90.00 1,359,633 +2.97(+3.41%)
May 04, 2021 85.84 89.23 85.00 87.03 2,540,896 +1.20(+1.40%)
May 03, 2021 85.04 86.53 84.86 85.83 1,812,156 +1.41(+1.67%)
Apr 30, 2021 85.10 85.84 84.24 84.42 925,900 -1.04(-1.22%)
Apr 29, 2021 86.50 87.17 84.90 85.46 953,949 -0.19(-0.22%)
Apr 28, 2021 88.58 88.81 85.61 85.65 1,091,601 -2.69(-3.05%)
Apr 27, 2021 86.40 88.84 86.20 88.34 2,000,818 +2.29(+2.66%)
Apr 26, 2021 85.34 86.49 85.10 86.05 1,345,272 +0.95(+1.12%)
Apr 23, 2021 83.58 85.18 83.20 85.10 1,209,000 +1.75(+2.10%)
Apr 22, 2021 82.86 83.97 82.02 83.35 1,270,414 +0.55(+0.66%)
Apr 21, 2021 81.00 83.03 80.30 82.80 1,319,016 +1.49(+1.83%)
Apr 20, 2021 82.70 83.35 80.45 81.31 909,647 -1.87(-2.25%)
Apr 19, 2021 83.35 83.89 82.29 83.18 1,191,422 -0.44(-0.53%)
Apr 16, 2021 81.00 83.72 81.00 83.62 1,445,200 +2.71(+3.35%)
Apr 15, 2021 80.31 80.95 78.80 80.91 1,216,191 +0.88(+1.10%)
Apr 14, 2021 78.40 80.72 78.13 80.03 974,208 +2.35(+3.03%)
Apr 13, 2021 78.94 79.18 77.62 77.68 604,948 -1.58(-1.99%)
Apr 12, 2021 79.59 79.85 78.67 79.26 612,277 -0.19(-0.24%)
Apr 09, 2021 78.90 79.45 78.06 79.45 605,200 +1.06(+1.35%)
Apr 08, 2021 78.53 78.72 77.20 78.39 984,712 -0.19(-0.24%)
Apr 07, 2021 79.44 79.86 78.30 78.58 503,508 -0.73(-0.92%)
Apr 06, 2021 79.11 80.12 78.35 79.31 795,557 +0.37(+0.47%)
Apr 05, 2021 80.41 80.60 78.94 78.94 722,392 -1.26(-1.57%)
Apr 01, 2021 79.69 80.77 79.51 80.20 1,146,600 +0.93(+1.17%)
Mar 31, 2021 80.25 80.68 79.27 79.27 1,122,337 -0.54(-0.68%)
Mar 30, 2021 77.83 80.22 77.76 79.81 1,259,724 +2.13(+2.74%)
Mar 29, 2021 78.35 79.56 77.58 77.68 1,124,266 -1.60(-2.02%)
Mar 26, 2021 77.97 79.30 77.65 79.28 944,300 +2.18(+2.83%)
Mar 25, 2021 75.00 77.48 74.42 77.10 1,572,001 +1.57(+2.08%)
Mar 24, 2021 76.35 77.24 75.41 75.53 882,791 -0.05(-0.07%)
Mar 23, 2021 77.00 77.58 75.06 75.58 974,297 -2.08(-2.68%)
Mar 22, 2021 78.33 78.61 76.82 77.66 724,559 -0.52(-0.67%)
Mar 19, 2021 78.80 78.91 77.16 78.18 1,602,500 -0.35(-0.45%)
Mar 18, 2021 79.53 80.53 78.13 78.53 854,415 -0.53(-0.67%)
Mar 17, 2021 78.95 79.36 77.63 79.06 897,089 +0.08(+0.10%)
Mar 16, 2021 79.18 79.99 78.29 78.98 851,304 -0.26(-0.33%)
Mar 15, 2021 80.55 80.80 78.41 79.24 861,809 -1.54(-1.91%)
Mar 12, 2021 81.11 82.33 80.34 80.78 1,498,100 -0.68(-0.83%)
Mar 11, 2021 80.74 81.92 78.84 81.46 1,365,759 +0.94(+1.17%)
Mar 10, 2021 79.43 80.89 78.87 80.52 1,484,617 +1.46(+1.85%)
Mar 09, 2021 79.05 80.08 78.12 79.06 1,070,274 +0.60(+0.76%)
Mar 08, 2021 77.59 80.00 77.23 78.46 1,519,543 +0.74(+0.95%)
Mar 05, 2021 77.34 78.55 74.97 77.72 1,545,500 +1.66(+2.18%)
Mar 04, 2021 78.02 78.80 73.45 76.06 2,217,740 -2.39(-3.05%)
Mar 03, 2021 79.36 81.00 78.23 78.45 1,755,233 -0.81(-1.02%)
Mar 02, 2021 78.92 79.87 78.45 79.26 1,252,218 +0.58(+0.74%)
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.