Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.19 40.47 38.59 39.12 1,574,981 -1.41(-3.49%)
Jul 30, 2020 40.18 41.10 40.13 40.53 1,395,246 -0.15(-0.38%)
Jul 29, 2020 41.21 42.05 39.50 40.69 2,640,167 +0.52(+1.30%)
Jul 28, 2020 40.48 41.03 39.72 40.16 1,112,036 -0.36(-0.89%)
Jul 27, 2020 39.53 40.54 39.30 40.52 1,152,918 +0.60(+1.51%)
Jul 24, 2020 40.25 40.51 39.62 39.92 994,760 -0.41(-1.00%)
Jul 23, 2020 39.03 40.65 39.03 40.33 1,269,169 +1.27(+3.25%)
Jul 22, 2020 38.53 39.27 38.39 39.06 892,007 +0.43(+1.12%)
Jul 21, 2020 37.88 38.98 37.88 38.62 1,240,171 +0.88(+2.34%)
Jul 20, 2020 38.48 38.77 37.43 37.74 1,029,769 -1.04(-2.67%)
Jul 17, 2020 38.80 39.14 38.50 38.78 970,663 +0.20(+0.51%)
Jul 16, 2020 38.77 39.52 38.38 38.58 1,120,747 -0.35(-0.90%)
Jul 15, 2020 38.24 39.15 37.84 38.93 2,084,144 +1.20(+3.17%)
Jul 14, 2020 36.30 37.79 36.15 37.73 1,299,089 +1.26(+3.46%)
Jul 13, 2020 36.53 37.05 35.79 36.47 1,298,728 +0.55(+1.53%)
Jul 10, 2020 34.43 36.05 34.43 35.92 1,083,598 +1.49(+4.34%)
Jul 09, 2020 35.06 35.12 34.22 34.43 1,004,568 -0.86(-2.45%)
Jul 08, 2020 35.70 36.08 34.98 35.29 991,662 -0.41(-1.14%)
Jul 07, 2020 36.06 36.06 35.45 35.70 1,123,389 -0.77(-2.10%)
Jul 06, 2020 36.34 36.69 35.97 36.46 1,441,442 +0.64(+1.78%)
Jul 02, 2020 37.01 37.40 35.78 35.82 1,726,672 -0.32(-0.87%)
Jul 01, 2020 37.01 37.16 36.06 36.14 1,733,382 -0.90(-2.43%)
Jun 30, 2020 36.79 37.25 36.29 37.04 1,216,631 +0.29(+0.78%)
Jun 29, 2020 36.52 37.25 36.41 36.75 1,008,272 +0.53(+1.47%)
Jun 26, 2020 38.16 38.16 36.20 36.22 2,345,094 -2.07(-5.41%)
Jun 25, 2020 37.18 38.36 37.11 38.29 2,290,356 +1.20(+3.23%)
Jun 24, 2020 36.50 37.97 35.75 37.09 2,896,235 +0.10(+0.27%)
Jun 23, 2020 36.64 37.43 36.40 36.99 1,754,574 +0.62(+1.71%)
Jun 22, 2020 36.62 36.84 36.05 36.37 1,190,048 -0.22(-0.59%)
Jun 19, 2020 37.82 37.82 36.59 36.59 2,825,484 -0.52(-1.41%)
Jun 18, 2020 35.99 37.25 35.76 37.11 1,654,442 +0.72(+1.98%)
Jun 17, 2020 36.98 37.02 36.09 36.39 1,248,505 -0.60(-1.63%)
Jun 16, 2020 36.92 37.34 35.99 36.99 1,350,596 +1.13(+3.16%)
Jun 15, 2020 34.26 36.11 34.06 35.86 1,453,124 +0.39(+1.09%)
Jun 12, 2020 36.03 36.24 34.80 35.47 1,935,774 +0.46(+1.31%)
Jun 11, 2020 35.92 35.99 34.86 35.01 2,537,867 -1.39(-3.81%)
Jun 10, 2020 38.58 38.80 36.36 36.40 1,713,277 -2.24(-5.80%)
Jun 09, 2020 38.72 38.98 37.91 38.64 1,172,523 -0.81(-2.05%)
Jun 08, 2020 39.08 39.96 39.00 39.45 1,936,692 +1.21(+3.16%)
Jun 05, 2020 38.54 40.40 38.12 38.24 1,687,139 +1.05(+2.83%)
Jun 04, 2020 37.09 37.70 36.57 37.19 1,074,212 -0.08(-0.22%)
Jun 03, 2020 36.42 37.52 36.36 37.27 1,658,233 +1.37(+3.81%)
Jun 02, 2020 35.99 36.01 35.06 35.90 1,935,797 +0.59(+1.66%)
Jun 01, 2020 35.02 35.86 34.82 35.32 1,801,618 +0.18(+0.51%)
May 29, 2020 34.63 35.41 34.14 35.14 3,502,538 +0.14(+0.39%)
May 28, 2020 35.75 35.92 34.80 35.00 1,594,640 -0.44(-1.25%)
May 27, 2020 34.56 35.89 34.50 35.44 3,439,517 +1.48(+4.35%)
May 26, 2020 33.48 34.31 33.26 33.97 2,916,799 +2.11(+6.61%)
May 22, 2020 31.88 32.06 31.13 31.86 1,561,323 -0.14(-0.42%)
May 21, 2020 31.83 32.16 31.52 32.00 1,383,969 -0.05(-0.17%)
May 20, 2020 31.93 32.37 31.68 32.05 1,471,905 +0.41(+1.28%)
May 19, 2020 31.97 32.39 31.49 31.64 1,433,689 -0.26(-0.82%)
May 18, 2020 31.90 32.33 31.63 31.91 1,992,663 +0.99(+3.20%)
May 15, 2020 30.64 31.34 30.37 30.91 1,581,311 +0.05(+0.17%)
May 14, 2020 30.12 30.93 29.36 30.86 1,630,117 +0.37(+1.22%)
May 13, 2020 31.12 31.28 30.02 30.49 1,814,381 -0.25(-0.81%)
May 12, 2020 31.33 31.62 30.65 30.74 1,575,019 -0.04(-0.12%)
May 11, 2020 32.09 32.32 30.73 30.77 2,034,069 -1.65(-5.09%)
May 08, 2020 32.93 33.23 32.00 32.42 1,839,069 +0.14(+0.44%)
May 07, 2020 30.62 32.62 30.62 32.28 3,337,778 +1.93(+6.35%)
May 06, 2020 31.06 31.44 29.01 30.35 5,926,028 -3.32(-9.86%)
May 05, 2020 33.73 34.26 33.58 33.67 1,121,577 +0.22(+0.66%)
May 04, 2020 33.34 33.81 32.98 33.45 1,710,165 -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.