Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 39.89 40.17 38.30 38.83 1,586,772 -1.40(-3.49%)
Jul 30, 2020 39.88 40.79 39.83 40.23 1,405,691 -0.15(-0.38%)
Jul 29, 2020 40.90 41.73 39.20 40.38 2,659,931 +0.52(+1.30%)
Jul 28, 2020 40.18 40.72 39.43 39.86 1,120,360 -0.36(-0.89%)
Jul 27, 2020 39.24 40.24 39.01 40.22 1,161,548 +0.60(+1.51%)
Jul 24, 2020 39.95 40.20 39.33 39.62 1,002,207 -0.40(-1.00%)
Jul 23, 2020 38.74 40.35 38.74 40.03 1,278,670 +1.26(+3.25%)
Jul 22, 2020 38.25 38.98 38.10 38.77 898,684 +0.43(+1.12%)
Jul 21, 2020 37.59 38.69 37.59 38.34 1,249,455 +0.88(+2.34%)
Jul 20, 2020 38.19 38.48 37.16 37.46 1,037,477 -1.03(-2.67%)
Jul 17, 2020 38.52 38.85 38.22 38.49 977,929 +0.20(+0.51%)
Jul 16, 2020 38.48 39.23 38.09 38.29 1,129,137 -0.35(-0.90%)
Jul 15, 2020 37.96 38.86 37.56 38.64 2,099,746 +1.19(+3.17%)
Jul 14, 2020 36.03 37.51 35.88 37.45 1,308,814 +1.25(+3.46%)
Jul 13, 2020 36.26 36.77 35.52 36.20 1,308,450 +0.55(+1.53%)
Jul 10, 2020 34.17 35.78 34.17 35.65 1,091,709 +1.48(+4.34%)
Jul 09, 2020 34.80 34.86 33.97 34.17 1,012,088 -0.86(-2.45%)
Jul 08, 2020 35.43 35.82 34.72 35.03 999,085 -0.40(-1.14%)
Jul 07, 2020 35.79 35.79 35.19 35.43 1,131,799 -0.76(-2.10%)
Jul 06, 2020 36.07 36.41 35.70 36.19 1,452,232 +0.63(+1.79%)
Jul 02, 2020 36.74 37.12 35.51 35.56 1,739,598 -0.31(-0.87%)
Jul 01, 2020 36.74 36.88 35.79 35.87 1,746,358 -0.89(-2.43%)
Jun 30, 2020 36.51 36.98 36.02 36.76 1,225,739 +0.29(+0.78%)
Jun 29, 2020 36.25 36.97 36.14 36.48 1,015,820 +0.53(+1.47%)
Jun 26, 2020 37.88 37.88 35.93 35.95 2,362,649 -2.06(-5.41%)
Jun 25, 2020 36.91 38.08 36.83 38.01 2,307,502 +1.19(+3.23%)
Jun 24, 2020 36.23 37.69 35.48 36.82 2,917,916 +0.10(+0.27%)
Jun 23, 2020 36.37 37.15 36.13 36.72 1,767,708 +0.62(+1.71%)
Jun 22, 2020 36.34 36.57 35.78 36.10 1,198,956 -0.21(-0.59%)
Jun 19, 2020 37.54 37.54 36.32 36.32 2,846,635 -0.52(-1.41%)
Jun 18, 2020 35.73 36.97 35.49 36.83 1,666,827 +0.72(+1.98%)
Jun 17, 2020 36.71 36.75 35.82 36.12 1,257,851 -0.60(-1.63%)
Jun 16, 2020 36.65 37.07 35.73 36.72 1,360,707 +1.13(+3.16%)
Jun 15, 2020 34.00 35.84 33.80 35.59 1,464,002 +0.38(+1.09%)
Jun 12, 2020 35.76 35.97 34.54 35.21 1,950,265 +0.46(+1.31%)
Jun 11, 2020 35.65 35.73 34.60 34.75 2,556,865 -1.38(-3.81%)
Jun 10, 2020 38.29 38.52 36.09 36.13 1,726,103 -2.23(-5.80%)
Jun 09, 2020 38.43 38.69 37.63 38.35 1,181,301 -0.80(-2.05%)
Jun 08, 2020 38.79 39.66 38.71 39.16 1,951,190 +1.20(+3.16%)
Jun 05, 2020 38.26 40.10 37.84 37.96 1,699,769 +1.05(+2.83%)
Jun 04, 2020 36.82 37.42 36.30 36.92 1,082,253 -0.08(-0.22%)
Jun 03, 2020 36.15 37.25 36.09 37.00 1,670,647 +1.36(+3.81%)
Jun 02, 2020 35.73 35.74 34.80 35.64 1,950,288 +0.58(+1.66%)
Jun 01, 2020 34.76 35.60 34.56 35.06 1,815,104 +0.18(+0.51%)
May 29, 2020 34.38 35.15 33.88 34.88 3,528,758 +0.13(+0.39%)
May 28, 2020 35.48 35.65 34.55 34.74 1,606,577 -0.44(-1.24%)
May 27, 2020 34.31 35.63 34.24 35.18 3,465,264 +1.47(+4.35%)
May 26, 2020 33.23 34.05 33.01 33.72 2,938,634 +2.09(+6.61%)
May 22, 2020 31.64 31.82 30.90 31.62 1,573,011 -0.13(-0.42%)
May 21, 2020 31.60 31.92 31.28 31.76 1,394,329 -0.05(-0.17%)
May 20, 2020 31.70 32.13 31.44 31.81 1,482,924 +0.40(+1.28%)
May 19, 2020 31.73 32.15 31.26 31.41 1,444,422 -0.26(-0.82%)
May 18, 2020 31.66 32.09 31.39 31.67 2,007,580 +0.98(+3.20%)
May 15, 2020 30.41 31.11 30.15 30.69 1,593,149 +0.05(+0.17%)
May 14, 2020 29.89 30.70 29.14 30.63 1,642,320 +0.37(+1.22%)
May 13, 2020 30.89 31.05 29.79 30.26 1,827,963 -0.25(-0.81%)
May 12, 2020 31.10 31.38 30.42 30.51 1,586,809 -0.04(-0.12%)
May 11, 2020 31.86 32.08 30.50 30.54 2,049,295 -1.64(-5.09%)
May 08, 2020 32.68 32.98 31.76 32.18 1,852,835 +0.14(+0.44%)
May 07, 2020 30.39 32.38 30.39 32.04 3,362,763 +1.91(+6.34%)
May 06, 2020 30.83 31.20 28.79 30.13 5,970,388 -3.29(-9.86%)
May 05, 2020 33.48 34.01 33.33 33.42 1,129,973 +0.22(+0.66%)
May 04, 2020 33.09 33.56 32.73 33.20 1,722,967 -0.18(-0.53%)
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.