Bunge Limited (NY: BG )

78.51 USD +3.31 (+4.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 78.30 79.14 75.49 78.51 2,770,420 +3.31(+4.40%)
Jul 27, 2021 74.75 75.54 74.20 75.20 1,493,995 +0.48(+0.64%)
Jul 26, 2021 75.28 76.13 74.67 74.72 1,307,430 -0.22(-0.29%)
Jul 23, 2021 74.91 75.07 74.19 74.94 1,008,747 +0.39(+0.52%)
Jul 22, 2021 75.83 75.83 74.42 74.55 1,345,818 -1.35(-1.78%)
Jul 21, 2021 75.34 76.40 75.23 75.90 2,000,138 +1.12(+1.50%)
Jul 20, 2021 73.91 75.20 73.52 74.78 1,290,627 +1.00(+1.36%)
Jul 19, 2021 71.93 73.96 71.73 73.78 1,755,077 +0.19(+0.26%)
Jul 16, 2021 76.00 76.40 73.37 73.59 1,197,820 -2.11(-2.79%)
Jul 15, 2021 75.70 76.56 75.25 75.70 759,443 -0.24(-0.32%)
Jul 14, 2021 76.49 77.32 75.44 75.94 975,759 -0.40(-0.52%)
Jul 13, 2021 77.65 77.65 75.99 76.34 959,515 -1.19(-1.53%)
Jul 12, 2021 77.12 77.81 75.89 77.53 1,117,699 +0.08(+0.10%)
Jul 09, 2021 77.21 77.97 76.59 77.45 1,280,844 +1.31(+1.72%)
Jul 08, 2021 76.02 77.09 74.89 76.14 1,034,942 -1.66(-2.13%)
Jul 07, 2021 77.00 78.17 76.51 77.80 1,760,030 +0.13(+0.17%)
Jul 06, 2021 79.49 79.68 77.36 77.67 1,249,720 -2.02(-2.53%)
Jul 02, 2021 79.62 79.93 78.55 79.69 954,501 +0.27(+0.34%)
Jul 01, 2021 79.08 80.05 78.53 79.42 1,306,594 +1.27(+1.63%)
Jun 30, 2021 79.29 79.68 77.53 78.15 1,093,379 -1.39(-1.75%)
Jun 29, 2021 79.76 80.42 79.12 79.54 1,376,116 +0.19(+0.24%)
Jun 28, 2021 79.64 79.83 77.80 79.35 1,171,519 +0.24(+0.30%)
Jun 25, 2021 79.76 80.44 78.37 79.11 2,197,243 -1.18(-1.47%)
Jun 24, 2021 80.64 81.57 80.05 80.29 970,492 +0.30(+0.38%)
Jun 23, 2021 79.61 80.35 79.38 79.99 1,153,419 +0.22(+0.28%)
Jun 22, 2021 80.26 80.64 78.63 79.77 1,587,118 -0.41(-0.51%)
Jun 21, 2021 77.92 80.26 77.70 80.18 2,165,676 +2.98(+3.86%)
Jun 18, 2021 77.16 77.92 75.89 77.20 3,735,885 -0.81(-1.04%)
Jun 17, 2021 80.16 80.32 74.81 78.01 3,322,289 -2.43(-3.02%)
Jun 16, 2021 81.38 81.38 80.01 80.44 1,466,650 -1.01(-1.24%)
Jun 15, 2021 82.53 82.78 81.06 81.45 1,527,335 -1.17(-1.42%)
Jun 14, 2021 84.21 84.49 82.17 82.62 1,595,466 -2.08(-2.46%)
Jun 11, 2021 88.19 88.34 84.55 84.70 1,463,653 -2.83(-3.23%)
Jun 10, 2021 89.19 89.32 87.49 87.53 591,239 -1.26(-1.42%)
Jun 09, 2021 89.43 89.70 88.29 88.79 857,357 -0.96(-1.07%)
Jun 08, 2021 89.37 90.04 88.65 89.75 1,199,355 +0.15(+0.17%)
Jun 07, 2021 89.25 90.10 88.92 89.60 931,657 +0.49(+0.55%)
Jun 04, 2021 89.05 89.60 88.53 89.11 817,833 +0.17(+0.19%)
Jun 03, 2021 88.42 89.02 87.60 88.94 1,048,661 +0.37(+0.42%)
Jun 02, 2021 89.76 89.76 87.78 88.57 1,229,698 -0.79(-0.88%)
Jun 01, 2021 88.10 89.48 87.85 89.36 1,341,827 +2.54(+2.93%)
May 28, 2021 87.11 87.31 86.14 86.82 1,093,236 -0.19(-0.22%)
May 27, 2021 88.50 89.45 87.00 87.01 1,879,830 -0.83(-0.94%)
May 26, 2021 87.02 87.95 85.83 87.84 1,110,811 +0.82(+0.94%)
May 25, 2021 86.86 87.83 86.34 87.02 1,102,852 +0.22(+0.25%)
May 24, 2021 87.22 87.72 86.44 86.80 500,189 -0.05(-0.06%)
May 21, 2021 86.65 87.43 86.03 86.85 1,194,422 +1.36(+1.59%)
May 20, 2021 85.96 86.32 84.40 85.49 1,527,167 -0.48(-0.56%)
May 19, 2021 86.57 86.69 84.84 85.97 1,039,607 -1.80(-2.05%)
May 18, 2021 89.61 89.89 87.76 87.77 970,086 -1.77(-1.98%)
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%)
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.