Bunge Limited (NY: BG )

77.20 USD -0.81 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.