Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 51.28 51.87 51.15 51.79 1,327,114 +0.39(+0.75%)
Jul 28, 2016 49.55 51.54 48.77 51.40 2,564,487 +3.24(+6.73%)
Jul 27, 2016 48.17 48.43 47.89 48.16 1,299,185 +0.02(+0.05%)
Jul 26, 2016 48.24 48.51 47.90 48.14 944,638 -0.15(-0.31%)
Jul 25, 2016 48.92 48.92 48.23 48.29 1,171,664 -0.64(-1.30%)
Jul 22, 2016 48.57 49.07 48.36 48.92 882,668 +0.41(+0.84%)
Jul 21, 2016 48.36 48.84 48.14 48.52 839,877 +0.20(+0.42%)
Jul 20, 2016 47.91 48.37 47.81 48.31 1,000,075 +0.54(+1.14%)
Jul 19, 2016 48.08 48.13 47.67 47.77 1,060,503 -0.33(-0.69%)
Jul 18, 2016 48.02 48.52 47.74 48.10 1,234,937 +0.08(+0.16%)
Jul 15, 2016 47.73 48.08 47.38 48.02 1,323,041 +0.42(+0.89%)
Jul 14, 2016 47.60 47.73 47.29 47.60 941,736 +0.24(+0.50%)
Jul 13, 2016 47.58 47.64 46.79 47.36 1,025,279 -0.20(-0.41%)
Jul 12, 2016 47.18 47.73 47.17 47.56 1,226,976 +0.75(+1.60%)
Jul 11, 2016 47.26 47.32 46.69 46.81 1,056,029 -0.39(-0.82%)
Jul 08, 2016 46.01 47.31 45.59 47.19 1,831,170 +1.60(+3.52%)
Jul 07, 2016 46.15 46.50 45.50 45.59 1,054,928 -0.13(-0.28%)
Jul 06, 2016 45.23 45.82 44.92 45.72 1,289,897 +0.28(+0.62%)
Jul 05, 2016 46.18 46.38 45.05 45.43 1,596,542 -0.63(-1.37%)
Jul 01, 2016 46.71 46.06 46.06 46.06 1,838,493 -0.46(-1.00%)
Jun 30, 2016 46.53 46.71 46.23 46.53 1,988,071 +0.07(+0.15%)
Jun 29, 2016 45.76 46.56 45.76 46.45 915,731 +0.68(+1.48%)
Jun 28, 2016 45.68 45.82 45.05 45.78 1,146,361 +0.82(+1.82%)
Jun 27, 2016 45.79 45.86 44.59 44.96 1,862,899 -1.26(-2.72%)
Jun 24, 2016 47.13 47.86 46.20 46.22 2,262,558 -2.25(-4.64%)
Jun 23, 2016 48.59 48.91 48.31 48.47 813,225 +0.06(+0.13%)
Jun 22, 2016 48.23 49.11 48.11 48.41 1,271,507 -0.02(-0.03%)
Jun 21, 2016 48.76 48.76 48.04 48.42 1,214,973 -0.13(-0.28%)
Jun 20, 2016 48.50 49.07 48.50 48.55 1,139,966 +0.13(+0.26%)
Jun 17, 2016 48.23 48.56 48.00 48.43 1,731,559 +0.15(+0.31%)
Jun 16, 2016 48.45 48.61 47.75 48.28 1,245,583 -0.48(-0.98%)
Jun 15, 2016 49.03 49.51 48.68 48.76 1,755,118 -0.14(-0.29%)
Jun 14, 2016 48.91 49.31 48.52 48.90 1,281,467 -0.20(-0.42%)
Jun 13, 2016 51.44 51.44 48.98 49.11 3,201,863 -2.34(-4.54%)
Jun 10, 2016 51.93 52.01 51.21 51.44 1,396,918 -0.60(-1.15%)
Jun 09, 2016 52.13 52.42 51.46 52.04 2,060,291 -0.27(-0.51%)
Jun 08, 2016 52.79 53.23 52.28 52.31 1,718,278 -0.51(-0.97%)
Jun 07, 2016 53.20 53.20 52.69 52.82 1,314,002 -0.24(-0.44%)
Jun 06, 2016 53.31 53.66 52.96 53.05 1,213,920 -0.25(-0.47%)
Jun 03, 2016 53.28 53.45 53.01 53.31 1,437,808 +0.02(+0.04%)
Jun 02, 2016 52.66 53.67 52.58 53.28 1,903,729 +0.20(+0.37%)
Jun 01, 2016 52.55 53.25 52.32 53.09 1,894,013 +0.33(+0.63%)
May 31, 2016 51.79 52.83 51.78 52.76 2,978,614 +1.01(+1.95%)
May 27, 2016 52.08 51.75 51.75 51.75 923,632 -0.09(-0.17%)
May 26, 2016 51.83 52.38 51.34 51.83 1,763,253 +0.30(+0.58%)
May 25, 2016 50.86 51.94 50.78 51.54 2,374,456 +0.84(+1.66%)
May 24, 2016 50.35 51.28 50.07 50.69 1,798,220 +0.56(+1.11%)
May 23, 2016 49.17 50.69 49.15 50.14 2,104,789 +0.79(+1.59%)
May 20, 2016 48.21 49.55 47.99 49.35 1,677,734 +1.29(+2.68%)
May 19, 2016 47.78 48.14 47.17 48.06 1,361,897 +0.17(+0.36%)
May 18, 2016 47.30 48.25 47.10 47.89 1,718,744 +0.58(+1.23%)
May 17, 2016 47.45 48.05 47.18 47.30 1,229,425 -0.33(-0.69%)
May 16, 2016 47.53 48.18 47.39 47.63 1,069,336 +0.23(+0.48%)
May 13, 2016 47.93 47.94 47.06 47.41 981,445 -0.56(-1.17%)
May 12, 2016 48.16 48.49 47.59 47.97 1,057,894 +0.15(+0.31%)
May 11, 2016 47.81 48.28 47.60 47.82 1,060,462 -0.10(-0.21%)
May 10, 2016 47.67 47.92 47.23 47.92 1,107,794 +0.49(+1.04%)
May 09, 2016 47.72 48.30 47.04 47.43 1,143,336 -0.21(-0.44%)
May 06, 2016 47.33 47.71 47.00 47.64 1,426,751 +0.28(+0.59%)
May 05, 2016 48.71 48.71 47.28 47.36 1,837,457 -1.16(-2.38%)
May 04, 2016 48.16 48.60 47.87 48.52 1,572,359 +0.22(+0.45%)
May 03, 2016 48.64 48.77 47.88 48.30 1,442,691 -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.