Skip to main content

Bunge Limited (NY: BG )

103.23 +0.81 (+0.79%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.27 51.27 50.00 50.46 2,609,513 +1.79(+3.67%)
Jul 30, 2019 48.75 49.05 48.41 48.67 1,709,069 -0.19(-0.39%)
Jul 29, 2019 49.15 49.44 48.24 48.86 1,229,439 -0.30(-0.61%)
Jul 26, 2019 49.10 49.27 48.67 49.17 1,128,492 +0.26(+0.53%)
Jul 25, 2019 49.08 49.43 48.67 48.91 1,176,729 -0.21(-0.42%)
Jul 24, 2019 48.96 49.29 48.53 49.11 916,378 -0.09(-0.18%)
Jul 23, 2019 48.86 49.38 48.83 49.20 1,000,304 +0.54(+1.12%)
Jul 22, 2019 49.27 49.43 48.40 48.66 1,520,043 +0.66(+1.39%)
Jul 19, 2019 48.35 48.54 47.84 47.99 777,068 -0.22(-0.47%)
Jul 18, 2019 48.03 48.53 47.75 48.22 709,253 +0.14(+0.29%)
Jul 17, 2019 48.31 48.34 47.60 48.08 771,677 -0.15(-0.30%)
Jul 16, 2019 48.86 48.92 47.90 48.23 793,446 -0.81(-1.66%)
Jul 15, 2019 49.23 49.28 48.76 49.04 733,078 -0.07(-0.14%)
Jul 12, 2019 48.92 49.60 48.89 49.11 914,511 +0.27(+0.55%)
Jul 11, 2019 49.57 49.88 48.76 48.84 586,603 -0.55(-1.12%)
Jul 10, 2019 49.62 49.94 49.38 49.39 1,406,553 -0.09(-0.17%)
Jul 09, 2019 49.11 49.66 48.85 49.48 854,567 +0.28(+0.56%)
Jul 08, 2019 48.87 49.43 48.61 49.20 733,296 +0.31(+0.64%)
Jul 05, 2019 48.86 49.08 48.39 48.89 502,645 -0.10(-0.21%)
Jul 03, 2019 49.03 49.30 48.87 48.99 432,940 +0.28(+0.57%)
Jul 02, 2019 48.84 49.36 48.63 48.72 907,293 +0.10(+0.21%)
Jul 01, 2019 48.61 49.06 48.42 48.61 999,008 +0.50(+1.04%)
Jun 28, 2019 47.73 48.58 47.53 48.11 1,841,645 +0.53(+1.11%)
Jun 27, 2019 47.77 48.04 47.38 47.59 1,253,397 -0.46(-0.95%)
Jun 26, 2019 48.24 48.57 47.98 48.04 754,569 -0.22(-0.45%)
Jun 25, 2019 49.58 49.64 48.15 48.26 2,240,198 -1.39(-2.80%)
Jun 24, 2019 49.68 49.76 49.19 49.65 1,137,616 -0.05(-0.10%)
Jun 21, 2019 49.65 49.94 49.05 49.70 3,000,937 -0.05(-0.10%)
Jun 20, 2019 49.83 49.95 49.38 49.75 1,537,744 +0.22(+0.44%)
Jun 19, 2019 50.21 50.25 49.37 49.54 3,703,607 -0.54(-1.07%)
Jun 18, 2019 49.85 50.20 49.75 50.07 2,369,116 +0.41(+0.82%)
Jun 17, 2019 50.06 50.18 49.47 49.67 1,369,477 -0.30(-0.60%)
Jun 14, 2019 49.65 50.17 49.47 49.97 1,226,335 +0.31(+0.63%)
Jun 13, 2019 49.57 50.05 49.21 49.66 719,849 +0.35(+0.70%)
Jun 12, 2019 48.65 49.51 48.57 49.31 1,983,719 +0.78(+1.60%)
Jun 11, 2019 48.78 48.92 48.14 48.54 1,648,519 -0.17(-0.35%)
Jun 10, 2019 47.69 48.81 47.56 48.71 2,682,582 +1.08(+2.27%)
Jun 07, 2019 47.80 47.84 47.24 47.63 2,754,304 +0.04(+0.09%)
Jun 06, 2019 47.21 47.71 46.74 47.59 1,268,286 +0.49(+1.05%)
Jun 05, 2019 47.14 47.51 46.33 47.09 1,067,682 -0.19(-0.40%)
Jun 04, 2019 47.34 47.72 46.96 47.28 1,339,593 +0.13(+0.27%)
Jun 03, 2019 45.16 47.20 44.83 47.15 2,260,539 +2.00(+4.42%)
May 31, 2019 43.90 45.22 43.90 45.16 2,034,204 +0.96(+2.17%)
May 30, 2019 45.06 45.27 44.12 44.20 1,468,044 -0.54(-1.22%)
May 29, 2019 44.15 45.62 43.85 44.74 2,042,024 +1.03(+2.35%)
May 28, 2019 43.63 44.17 43.59 43.72 2,326,781 +0.06(+0.14%)
May 24, 2019 44.69 44.69 43.49 43.66 1,242,430 -0.75(-1.69%)
May 23, 2019 44.56 44.56 43.61 44.41 1,572,382 -0.41(-0.92%)
May 22, 2019 44.60 44.90 43.36 44.82 1,675,746 -0.07(-0.15%)
May 21, 2019 44.87 45.08 44.49 44.89 2,220,508 +0.13(+0.29%)
May 20, 2019 44.93 45.25 44.57 44.76 1,552,808 -0.35(-0.77%)
May 17, 2019 45.38 46.01 44.91 45.11 1,833,308 -0.48(-1.06%)
May 16, 2019 45.64 46.00 45.41 45.59 834,008 +0.02(+0.04%)
May 15, 2019 44.91 45.90 44.82 45.57 1,166,767 +0.53(+1.18%)
May 14, 2019 44.91 45.57 44.90 45.04 1,087,819 +0.14(+0.30%)
May 13, 2019 45.33 45.81 44.68 44.91 1,254,208 -1.09(-2.36%)
May 10, 2019 45.21 46.06 44.32 45.99 1,967,208 +0.50(+1.11%)
May 09, 2019 45.41 46.30 45.38 45.49 1,767,710 -0.23(-0.51%)
May 08, 2019 43.85 46.02 43.85 45.72 3,304,006 +2.96(+6.92%)
May 07, 2019 43.03 43.23 42.47 42.76 1,683,673 -0.57(-1.32%)
May 06, 2019 43.39 43.57 42.95 43.33 1,226,372 -0.43(-0.98%)
May 03, 2019 43.74 44.05 43.42 43.76 950,875 +0.02(+0.04%)
May 02, 2019 44.37 44.72 43.52 43.74 1,584,465 -0.88(-1.97%)
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.