Skip to main content

Bunge Limited (NY: BG )

103.22 +0.80 (+0.78%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 60.85 61.18 59.21 60.07 1,040,773 -1.11(-1.82%)
Jan 28, 2021 59.16 61.56 58.75 61.18 1,732,446 +2.52(+4.29%)
Jan 27, 2021 60.13 60.49 56.97 58.66 2,245,407 -2.52(-4.11%)
Jan 26, 2021 62.74 62.97 60.94 61.18 1,336,970 -0.98(-1.58%)
Jan 25, 2021 62.97 63.02 60.88 62.16 1,730,148 -0.81(-1.28%)
Jan 22, 2021 62.60 63.25 61.97 62.97 1,239,820 -0.07(-0.12%)
Jan 21, 2021 65.10 65.37 62.92 63.04 1,223,155 -2.05(-3.14%)
Jan 20, 2021 65.05 65.90 64.60 65.09 1,049,740 +0.24(+0.37%)
Jan 19, 2021 65.17 66.41 64.56 64.85 1,657,651 -0.01(-0.01%)
Jan 15, 2021 65.90 66.08 64.02 64.86 1,252,022 -1.46(-2.20%)
Jan 14, 2021 64.66 67.45 64.65 66.32 1,752,586 +1.67(+2.58%)
Jan 13, 2021 64.22 66.32 63.76 64.65 2,156,212 +0.68(+1.06%)
Jan 12, 2021 64.25 64.51 63.63 63.97 820,737 -0.03(-0.04%)
Jan 11, 2021 63.43 65.09 63.43 63.99 1,259,475 -0.44(-0.68%)
Jan 08, 2021 63.98 64.54 63.21 64.43 1,110,717 +0.70(+1.09%)
Jan 07, 2021 64.97 65.60 63.61 63.74 1,398,876 -0.67(-1.04%)
Jan 06, 2021 62.78 66.29 62.65 64.41 3,151,173 +2.54(+4.11%)
Jan 05, 2021 60.25 62.52 60.25 61.86 1,506,283 +1.55(+2.57%)
Jan 04, 2021 60.51 61.86 59.10 60.31 1,367,736 +0.12(+0.20%)
Dec 31, 2020 60.19 60.19 60.19 722,914 +0.36(+0.60%)
Dec 30, 2020 58.58 60.01 58.15 59.84 722,914 +1.61(+2.76%)
Dec 29, 2020 58.76 59.01 57.68 58.23 787,033 -0.62(-1.05%)
Dec 28, 2020 59.34 59.65 58.61 58.84 538,850 -0.20(-0.34%)
Dec 24, 2020 59.09 59.29 58.54 59.05 261,146 -0.36(-0.60%)
Dec 23, 2020 59.25 59.59 58.39 59.40 551,019 +0.58(+0.98%)
Dec 22, 2020 59.48 59.65 58.34 58.83 1,225,352 -0.67(-1.13%)
Dec 21, 2020 58.48 59.66 58.10 59.50 1,067,202 +0.40(+0.68%)
Dec 18, 2020 58.81 59.21 58.02 59.09 2,342,911 +0.35(+0.59%)
Dec 17, 2020 59.31 59.64 58.35 58.74 1,038,815 -0.58(-0.97%)
Dec 16, 2020 59.66 59.81 58.72 59.32 606,882 -0.49(-0.81%)
Dec 15, 2020 58.74 60.43 58.56 59.81 1,197,778 +1.27(+2.16%)
Dec 14, 2020 61.07 61.17 58.48 58.54 1,086,942 -2.07(-3.42%)
Dec 11, 2020 58.94 61.23 58.94 60.62 2,052,894 +1.41(+2.39%)
Dec 10, 2020 58.53 59.33 57.68 59.20 2,230,735 +0.92(+1.57%)
Dec 09, 2020 56.93 58.39 56.20 58.29 2,275,353 +1.97(+3.50%)
Dec 08, 2020 55.77 56.94 55.32 56.31 1,313,159 +0.52(+0.94%)
Dec 07, 2020 56.49 56.60 55.36 55.79 988,957 -0.63(-1.12%)
Dec 04, 2020 56.03 56.71 55.99 56.42 1,175,541 +0.63(+1.14%)
Dec 03, 2020 55.07 56.19 54.81 55.79 1,006,402 +1.35(+2.48%)
Dec 02, 2020 54.31 54.71 53.93 54.44 729,501 -0.15(-0.27%)
Dec 01, 2020 55.05 55.65 53.98 54.59 1,426,283 +0.53(+0.98%)
Nov 30, 2020 55.51 55.98 53.98 54.05 2,042,998 -1.79(-3.21%)
Nov 27, 2020 56.54 57.02 55.55 55.84 441,781 -0.91(-1.60%)
Nov 25, 2020 57.09 57.36 55.70 56.75 1,533,542 -0.75(-1.31%)
Nov 24, 2020 55.69 57.58 55.12 57.50 2,336,352 +2.50(+4.54%)
Nov 23, 2020 54.42 55.49 54.01 55.01 1,333,864 +1.09(+2.03%)
Nov 20, 2020 53.69 54.13 53.33 53.92 777,012 +0.19(+0.36%)
Nov 19, 2020 53.37 53.84 52.65 53.72 1,198,026 +0.14(+0.26%)
Nov 18, 2020 54.61 55.66 53.49 53.59 1,306,624 -0.92(-1.68%)
Nov 17, 2020 54.46 55.01 53.78 54.50 1,273,013 -0.74(-1.35%)
Nov 16, 2020 54.55 55.60 53.39 55.25 1,537,866 +1.38(+2.57%)
Nov 13, 2020 53.04 54.19 52.96 53.86 921,661 +1.07(+2.03%)
Nov 12, 2020 53.64 53.64 52.25 52.79 1,011,214 -0.83(-1.54%)
Nov 11, 2020 53.71 54.33 52.28 53.62 1,184,595 +0.08(+0.15%)
Nov 10, 2020 52.08 53.65 51.43 53.54 1,462,542 +1.78(+3.45%)
Nov 09, 2020 53.71 54.16 51.71 51.75 2,079,591 -0.60(-1.15%)
Nov 06, 2020 53.55 53.60 52.10 52.35 1,377,108 -0.90(-1.69%)
Nov 05, 2020 51.01 53.54 51.01 53.25 1,425,648 +2.31(+4.54%)
Nov 04, 2020 51.21 51.61 49.16 50.94 1,761,996 -0.47(-0.92%)
Nov 03, 2020 53.13 53.40 51.09 51.41 1,600,017 -1.45(-2.74%)
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.