Bunge Limited (NY: BG )

79.97 USD +1.20 (+1.52%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 79.72 80.11 77.27 77.63 1,317,355 -1.98(-2.49%)
Jul 29, 2021 79.28 80.42 78.18 79.61 1,374,374 +1.10(+1.40%)
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%)
May 03, 2021 85.04 86.53 84.86 85.83 1,812,156 +1.41(+1.67%)
Apr 30, 2021 85.10 85.84 84.24 84.42 925,900 -1.04(-1.22%)
Apr 29, 2021 86.50 87.17 84.90 85.46 953,949 -0.19(-0.22%)
Apr 28, 2021 88.58 88.81 85.61 85.65 1,091,601 -2.69(-3.05%)
Apr 27, 2021 86.40 88.84 86.20 88.34 2,000,818 +2.29(+2.66%)
Apr 26, 2021 85.34 86.49 85.10 86.05 1,345,272 +0.95(+1.12%)
Apr 23, 2021 83.58 85.18 83.20 85.10 1,209,000 +1.75(+2.10%)
Apr 22, 2021 82.86 83.97 82.02 83.35 1,270,414 +0.55(+0.66%)
Apr 21, 2021 81.00 83.03 80.30 82.80 1,319,016 +1.49(+1.83%)
Apr 20, 2021 82.70 83.35 80.45 81.31 909,647 -1.87(-2.25%)
Apr 19, 2021 83.35 83.89 82.29 83.18 1,191,422 -0.44(-0.53%)
Apr 16, 2021 81.00 83.72 81.00 83.62 1,445,200 +2.71(+3.35%)
Apr 15, 2021 80.31 80.95 78.80 80.91 1,216,191 +0.88(+1.10%)
Apr 14, 2021 78.40 80.72 78.13 80.03 974,208 +2.35(+3.03%)
Apr 13, 2021 78.94 79.18 77.62 77.68 604,948 -1.58(-1.99%)
Apr 12, 2021 79.59 79.85 78.67 79.26 612,277 -0.19(-0.24%)
Apr 09, 2021 78.90 79.45 78.06 79.45 605,200 +1.06(+1.35%)
Apr 08, 2021 78.53 78.72 77.20 78.39 984,712 -0.19(-0.24%)
Apr 07, 2021 79.44 79.86 78.30 78.58 503,508 -0.73(-0.92%)
Apr 06, 2021 79.11 80.12 78.35 79.31 795,557 +0.37(+0.47%)
Apr 05, 2021 80.41 80.60 78.94 78.94 722,392 -1.26(-1.57%)
Apr 01, 2021 79.69 80.77 79.51 80.20 1,146,600 +0.93(+1.17%)
Mar 31, 2021 80.25 80.68 79.27 79.27 1,122,337 -0.54(-0.68%)
Mar 30, 2021 77.83 80.22 77.76 79.81 1,259,724 +2.13(+2.74%)
Mar 29, 2021 78.35 79.56 77.58 77.68 1,124,266 -1.60(-2.02%)
Mar 26, 2021 77.97 79.30 77.65 79.28 944,300 +2.18(+2.83%)
Mar 25, 2021 75.00 77.48 74.42 77.10 1,572,001 +1.57(+2.08%)
Mar 24, 2021 76.35 77.24 75.41 75.53 882,791 -0.05(-0.07%)
Mar 23, 2021 77.00 77.58 75.06 75.58 974,297 -2.08(-2.68%)
Mar 22, 2021 78.33 78.61 76.82 77.66 724,559 -0.52(-0.67%)
Mar 19, 2021 78.80 78.91 77.16 78.18 1,602,500 -0.35(-0.45%)
Mar 18, 2021 79.53 80.53 78.13 78.53 854,415 -0.53(-0.67%)
Mar 17, 2021 78.95 79.36 77.63 79.06 897,089 +0.08(+0.10%)
Mar 16, 2021 79.18 79.99 78.29 78.98 851,304 -0.26(-0.33%)
Mar 15, 2021 80.55 80.80 78.41 79.24 861,809 -1.54(-1.91%)
Mar 12, 2021 81.11 82.33 80.34 80.78 1,498,100 -0.68(-0.83%)
Mar 11, 2021 80.74 81.92 78.84 81.46 1,365,759 +0.94(+1.17%)
Mar 10, 2021 79.43 80.89 78.87 80.52 1,484,617 +1.46(+1.85%)
Mar 09, 2021 79.05 80.08 78.12 79.06 1,070,274 +0.60(+0.76%)
Mar 08, 2021 77.59 80.00 77.23 78.46 1,519,543 +0.74(+0.95%)
Mar 05, 2021 77.34 78.55 74.97 77.72 1,545,500 +1.66(+2.18%)
Mar 04, 2021 78.02 78.80 73.45 76.06 2,217,740 -2.39(-3.05%)
Mar 03, 2021 79.36 81.00 78.23 78.45 1,755,233 -0.81(-1.02%)
Mar 02, 2021 78.92 79.87 78.45 79.26 1,252,218 +0.58(+0.74%)
Mar 01, 2021 77.62 79.01 76.90 78.68 1,933,379 +2.10(+2.74%)
Feb 26, 2021 74.99 77.08 74.02 76.58 2,193,900 +1.86(+2.49%)
Feb 25, 2021 76.76 77.82 74.50 74.72 1,310,374 -2.04(-2.66%)
Feb 24, 2021 77.60 78.37 76.40 76.76 1,396,134 -0.65(-0.84%)
Feb 23, 2021 78.00 78.79 75.93 77.41 1,793,421 -0.78(-1.00%)
Feb 22, 2021 76.33 78.50 75.72 78.19 2,058,441 +1.81(+2.37%)
Feb 19, 2021 75.01 77.39 75.01 76.38 1,420,900 +1.64(+2.19%)
Feb 18, 2021 77.11 77.34 73.99 74.74 2,138,956 -3.26(-4.18%)
Feb 17, 2021 78.71 78.92 76.83 78.00 2,181,737 -1.31(-1.65%)
Feb 16, 2021 78.00 79.45 77.17 79.31 1,910,049 +1.31(+1.68%)
Feb 12, 2021 76.06 78.05 75.05 78.00 2,406,100 +1.79(+2.35%)
Feb 11, 2021 74.80 76.35 74.30 76.21 1,804,172 +1.52(+2.04%)
Feb 10, 2021 75.03 77.43 73.82 74.69 4,037,556 -0.74(-0.98%)
Feb 09, 2021 74.00 75.62 73.51 75.43 2,502,385 +1.32(+1.78%)
Feb 08, 2021 73.31 75.05 73.11 74.11 1,576,974 +1.02(+1.40%)
Feb 05, 2021 72.00 73.76 71.68 73.09 2,892,000 +1.51(+2.11%)
Feb 04, 2021 70.53 71.64 70.37 71.58 1,027,765 +1.08(+1.53%)
Feb 03, 2021 69.55 71.05 69.08 70.50 1,637,229 +1.00(+1.44%)
Feb 02, 2021 68.16 69.78 67.63 69.50 1,361,341 +2.23(+3.32%)
Feb 01, 2021 65.91 67.51 65.05 67.27 1,172,150 +1.83(+2.80%)
Jan 29, 2021 66.29 66.65 64.51 65.44 955,300 -1.21(-1.82%)
Jan 28, 2021 64.45 67.07 64.01 66.65 1,590,169 +2.74(+4.29%)
Jan 27, 2021 65.51 65.90 62.07 63.91 2,061,003 -2.74(-4.11%)
Jan 26, 2021 68.35 68.60 66.39 66.65 1,227,171 -1.07(-1.58%)
Jan 25, 2021 68.60 68.66 66.33 67.72 1,588,060 -0.88(-1.28%)
Jan 22, 2021 68.20 68.91 67.52 68.60 1,138,000 -0.08(-0.12%)
Jan 21, 2021 70.93 71.22 68.55 68.68 1,122,704 -2.23(-3.14%)
Jan 20, 2021 70.87 71.80 70.38 70.91 963,530 +0.26(+0.37%)
Jan 19, 2021 71.00 72.35 70.33 70.65 1,521,517 -0.01(-0.01%)
Jan 15, 2021 71.80 71.99 69.75 70.66 1,149,200 -1.59(-2.20%)
Jan 14, 2021 70.45 73.49 70.43 72.25 1,608,655 +1.82(+2.58%)
Jan 13, 2021 69.97 72.25 69.47 70.43 1,979,133 +0.74(+1.06%)
Jan 12, 2021 70.00 70.28 69.32 69.69 753,334 -0.03(-0.04%)
Jan 11, 2021 69.10 70.91 69.10 69.72 1,156,041 -0.48(-0.68%)
Jan 08, 2021 69.70 70.31 68.87 70.20 1,019,500 +0.76(+1.09%)
Jan 07, 2021 70.78 71.47 69.30 69.44 1,283,994 -0.73(-1.04%)
Jan 06, 2021 68.40 72.22 68.25 70.17 2,892,383 +2.77(+4.11%)
Jan 05, 2021 65.64 68.11 65.64 67.40 1,382,580 +1.69(+2.57%)
Jan 04, 2021 65.92 67.39 64.39 65.71 1,255,411 +0.13(+0.20%)
Dec 31, 2020 65.58 65.58 65.58 663,545 +0.39(+0.60%)
Dec 30, 2020 63.82 65.38 63.35 65.19 663,545 +1.75(+2.76%)
Dec 29, 2020 64.02 64.29 62.84 63.44 722,398 -0.67(-1.05%)
Dec 28, 2020 64.65 64.99 63.85 64.11 494,597 -0.22(-0.34%)
Dec 24, 2020 64.38 64.60 63.78 64.33 239,700 -0.39(-0.60%)
Dec 23, 2020 64.55 64.92 63.61 64.72 505,767 +0.63(+0.98%)
Dec 22, 2020 64.80 64.99 63.56 64.09 1,124,720 -0.73(-1.13%)
Dec 21, 2020 63.71 65.00 63.30 64.82 979,558 +0.44(+0.68%)
Dec 18, 2020 64.07 64.51 63.21 64.38 2,150,500 +0.38(+0.59%)
Dec 17, 2020 64.62 64.98 63.57 64.00 953,503 -0.63(-0.97%)
Dec 16, 2020 65.00 65.16 63.97 64.63 557,042 -0.53(-0.81%)
Dec 15, 2020 64.00 65.84 63.80 65.16 1,099,411 +1.38(+2.16%)
Dec 14, 2020 66.53 66.64 63.71 63.78 997,677 -2.26(-3.42%)
Dec 11, 2020 64.21 66.71 64.21 66.04 1,884,300 +1.54(+2.39%)
Dec 10, 2020 63.77 64.64 62.84 64.50 2,047,536 +1.00(+1.57%)
Dec 09, 2020 62.02 63.61 61.23 63.50 2,088,490 +2.15(+3.50%)
Dec 08, 2020 60.76 62.03 60.27 61.35 1,205,316 +0.57(+0.94%)
Dec 07, 2020 61.54 61.66 60.31 60.78 907,739 -0.69(-1.12%)
Dec 04, 2020 61.04 61.78 61.00 61.47 1,079,000 +0.69(+1.14%)
Dec 03, 2020 60.00 61.22 59.71 60.78 923,752 +1.47(+2.48%)
Dec 02, 2020 59.17 59.60 58.76 59.31 669,591 -0.16(-0.27%)
Dec 01, 2020 59.97 60.63 58.81 59.47 1,309,150 +0.58(+0.98%)
Nov 30, 2020 60.48 60.99 58.81 58.89 1,875,217 -1.95(-3.21%)
Nov 27, 2020 61.60 62.12 60.52 60.84 405,500 -0.99(-1.60%)
Nov 25, 2020 62.20 62.49 60.68 61.83 1,407,600 -0.82(-1.31%)
Nov 24, 2020 60.67 62.73 60.05 62.65 2,144,479 +2.72(+4.54%)
Nov 23, 2020 59.29 60.45 58.84 59.93 1,224,321 +1.19(+2.03%)
Nov 20, 2020 58.49 58.97 58.10 58.74 713,200 +0.21(+0.36%)
Nov 19, 2020 58.14 58.66 57.36 58.53 1,099,638 +0.15(+0.26%)
Nov 18, 2020 59.50 60.64 58.28 58.38 1,199,318 -1.00(-1.68%)
Nov 17, 2020 59.33 59.93 58.59 59.38 1,168,467 -1.31(-2.16%)
Nov 16, 2020 59.92 61.08 58.65 60.69 1,399,940 +1.52(+2.57%)
Nov 13, 2020 58.27 59.53 58.18 59.17 839,000 +1.18(+2.03%)
Nov 12, 2020 58.93 58.93 57.40 57.99 920,522 -0.91(-1.54%)
Nov 11, 2020 59.00 59.68 57.43 58.90 1,078,353 +0.09(+0.15%)
Nov 10, 2020 57.21 58.94 56.50 58.81 1,331,371 +1.96(+3.45%)
Nov 09, 2020 59.00 59.50 56.80 56.85 1,893,079 -0.66(-1.15%)
Nov 06, 2020 58.83 58.88 57.23 57.51 1,253,600 -0.99(-1.69%)
Nov 05, 2020 56.04 58.81 56.04 58.50 1,297,786 +2.54(+4.54%)
Nov 04, 2020 56.26 56.70 54.00 55.96 1,603,968 -0.52(-0.92%)
Nov 03, 2020 58.36 58.66 56.12 56.48 1,456,517 -1.59(-2.74%)
Nov 02, 2020 57.43 58.50 56.88 58.07 1,581,700 +1.34(+2.36%)
Oct 30, 2020 57.58 57.91 55.91 56.73 2,022,800 -1.56(-2.68%)
Oct 29, 2020 58.31 58.73 57.18 58.29 2,218,636 +0.23(+0.40%)
Oct 28, 2020 58.00 60.50 57.05 58.06 4,133,379 +2.37(+4.26%)
Oct 27, 2020 55.65 56.12 54.68 55.69 1,517,555 +0.00(+0.00%)
Oct 26, 2020 55.60 56.06 54.91 55.69 1,139,358 -0.33(-0.59%)
Oct 23, 2020 56.92 57.87 55.83 56.02 1,412,100 -0.43(-0.76%)
Oct 22, 2020 55.38 57.45 55.25 56.45 1,683,410 +1.35(+2.45%)
Oct 21, 2020 55.06 56.14 55.00 55.10 1,097,470 +0.07(+0.13%)
Oct 20, 2020 55.17 55.47 54.10 55.03 1,278,659 +0.43(+0.79%)
Oct 19, 2020 55.41 56.09 54.18 54.60 1,650,141 +0.01(+0.02%)
Oct 16, 2020 54.24 54.90 53.87 54.59 1,532,300 +0.38(+0.70%)
Oct 15, 2020 51.43 54.99 51.25 54.21 2,652,131 +2.06(+3.95%)
Oct 14, 2020 50.85 52.22 50.65 52.15 1,158,970 +1.21(+2.38%)
Oct 13, 2020 50.93 51.27 50.15 50.94 1,025,163 -0.45(-0.88%)
Oct 12, 2020 50.75 51.72 50.34 51.39 916,779 +0.92(+1.82%)
Oct 09, 2020 49.50 51.21 49.38 50.47 1,589,200 +1.45(+2.96%)
Oct 08, 2020 49.42 49.43 48.66 49.02 1,524,007 -0.04(-0.08%)
Oct 07, 2020 48.08 49.22 48.00 49.06 1,441,066 +1.46(+3.07%)
Oct 06, 2020 47.89 48.90 47.51 47.60 1,065,578 +0.36(+0.76%)
Oct 05, 2020 46.78 47.52 46.56 47.24 755,280 +0.85(+1.83%)
Oct 02, 2020 45.04 46.48 44.82 46.39 553,500 +0.57(+1.24%)
Oct 01, 2020 45.84 46.08 45.27 45.82 550,618 +0.12(+0.26%)
Sep 30, 2020 45.22 46.10 45.22 45.70 889,022 +0.52(+1.15%)
Sep 29, 2020 46.28 46.35 44.97 45.18 628,291 -1.32(-2.84%)
Sep 28, 2020 46.97 47.56 46.49 46.50 912,802 +0.41(+0.89%)
Sep 25, 2020 44.44 46.20 44.41 46.09 1,568,700 +1.44(+3.23%)
Sep 24, 2020 44.52 45.22 43.41 44.65 1,196,374 -0.01(-0.02%)
Sep 23, 2020 46.35 46.85 44.58 44.66 1,087,104 -1.32(-2.87%)
Sep 22, 2020 45.92 46.35 45.62 45.98 978,846 +0.25(+0.55%)
Sep 21, 2020 46.48 46.48 45.29 45.73 1,234,929 -1.88(-3.95%)
Sep 18, 2020 47.51 49.47 47.33 47.61 4,055,500 +0.28(+0.59%)
Sep 17, 2020 46.06 47.42 45.49 47.33 1,230,436 +0.82(+1.76%)
Sep 16, 2020 46.43 46.86 46.19 46.51 871,407 +0.14(+0.30%)
Sep 15, 2020 46.36 46.87 45.61 46.37 1,319,689 +0.12(+0.26%)
Sep 14, 2020 46.04 46.32 45.40 46.25 915,270 +0.61(+1.34%)
Sep 11, 2020 45.37 45.81 45.01 45.64 688,100 +0.25(+0.55%)
Sep 10, 2020 45.89 46.39 45.37 45.39 538,110 -0.46(-1.00%)
Sep 09, 2020 45.45 46.26 45.33 45.85 598,895 +0.63(+1.39%)
Sep 08, 2020 46.27 46.30 45.10 45.22 895,759 -1.26(-2.71%)
Sep 04, 2020 46.23 46.67 45.24 46.48 654,500 +0.72(+1.57%)
Sep 03, 2020 46.59 47.22 45.59 45.76 770,685 -0.65(-1.40%)
Sep 02, 2020 45.62 46.53 45.37 46.41 809,580 +0.94(+2.07%)
Sep 01, 2020 45.52 46.08 45.01 45.47 580,761 -0.15(-0.33%)
Aug 31, 2020 46.45 46.64 45.58 45.62 961,462 -1.05(-2.25%)
Aug 28, 2020 46.30 46.72 45.82 46.67 717,100 +0.43(+0.93%)
Aug 27, 2020 46.66 46.90 45.92 46.24 542,484 -0.41(-0.88%)
Aug 26, 2020 46.92 47.05 46.30 46.65 578,370 -0.29(-0.62%)
Aug 25, 2020 47.19 47.36 46.14 46.94 906,462 +0.11(+0.23%)
Aug 24, 2020 47.09 47.56 46.51 46.83 692,789 +0.06(+0.13%)
Aug 21, 2020 46.10 47.01 46.03 46.77 1,010,400 +0.78(+1.70%)
Aug 20, 2020 46.25 46.76 45.70 45.99 888,420 -0.70(-1.50%)
Aug 19, 2020 46.17 47.07 46.13 46.69 836,359 +0.52(+1.13%)
Aug 18, 2020 46.34 46.40 45.86 46.17 635,669 -0.22(-0.47%)
Aug 17, 2020 46.02 46.94 46.01 46.39 750,611 +0.46(+1.00%)
Aug 14, 2020 45.75 46.38 45.53 45.93 838,700 -0.54(-1.16%)
Aug 13, 2020 47.00 47.00 46.31 46.47 900,514 -0.34(-0.73%)
Aug 12, 2020 47.25 47.39 46.69 46.81 744,729 +0.09(+0.19%)
Aug 11, 2020 47.47 47.78 46.68 46.72 828,014 -0.08(-0.17%)
Aug 10, 2020 45.48 47.04 45.44 46.80 1,038,800 +1.34(+2.95%)
Aug 07, 2020 44.42 45.59 44.38 45.46 808,700 +0.76(+1.70%)
Aug 06, 2020 44.60 45.15 44.60 44.70 788,502 -0.14(-0.31%)
Aug 05, 2020 44.67 44.99 44.30 44.84 1,012,819 +0.53(+1.20%)
Aug 04, 2020 44.03 44.34 43.11 44.31 1,035,333 +0.28(+0.64%)
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.