Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.70 44.54 42.70 44.50 2,600,666 +1.94(+4.57%)
Apr 29, 2019 41.73 42.82 41.69 42.56 2,422,136 +0.98(+2.35%)
Apr 26, 2019 41.27 41.66 40.13 41.58 2,706,633 +0.31(+0.76%)
Apr 25, 2019 43.27 43.28 41.20 41.27 3,716,217 -2.14(-4.93%)
Apr 24, 2019 43.48 43.66 43.27 43.41 2,099,761 -0.11(-0.25%)
Apr 23, 2019 43.71 44.14 43.52 43.52 1,169,309 -0.05(-0.12%)
Apr 22, 2019 43.42 43.66 43.14 43.57 1,519,345 +0.15(+0.35%)
Apr 18, 2019 43.99 44.04 43.23 43.42 1,475,971 -0.36(-0.81%)
Apr 17, 2019 44.15 44.38 43.70 43.77 1,169,208 -0.16(-0.37%)
Apr 16, 2019 44.57 44.95 43.91 43.93 1,632,281 -0.63(-1.41%)
Apr 15, 2019 44.71 44.86 44.24 44.56 2,597,120 -0.14(-0.32%)
Apr 12, 2019 44.94 45.37 44.62 44.71 1,301,911 -0.26(-0.59%)
Apr 11, 2019 45.02 45.43 44.81 44.97 879,469 -0.03(-0.06%)
Apr 10, 2019 45.11 45.48 44.76 45.00 1,096,942 -0.10(-0.23%)
Apr 09, 2019 45.68 45.82 44.67 45.10 2,219,550 -0.36(-0.78%)
Apr 08, 2019 45.24 45.57 45.06 45.45 1,875,980 +0.24(+0.53%)
Apr 05, 2019 44.83 45.28 44.48 45.22 2,499,953 +0.03(+0.06%)
Apr 04, 2019 44.11 45.39 44.11 45.19 1,714,113 +1.13(+2.56%)
Apr 03, 2019 44.28 44.48 43.86 44.06 1,505,796 -0.23(-0.52%)
Apr 02, 2019 44.91 45.26 44.24 44.29 1,239,514 -0.55(-1.23%)
Apr 01, 2019 45.28 45.43 44.72 44.84 1,212,692 -0.22(-0.49%)
Mar 29, 2019 44.51 45.19 44.48 45.06 1,470,671 +0.74(+1.67%)
Mar 28, 2019 44.01 44.38 43.85 44.32 1,044,116 +0.33(+0.75%)
Mar 27, 2019 43.81 44.06 43.42 43.99 1,544,932 +0.19(+0.43%)
Mar 26, 2019 43.87 44.13 43.36 43.81 1,602,005 +0.13(+0.29%)
Mar 25, 2019 43.81 44.23 43.37 43.68 2,887,485 -0.22(-0.50%)
Mar 22, 2019 44.38 44.45 43.69 43.90 2,388,428 -0.50(-1.13%)
Mar 21, 2019 43.70 44.61 43.64 44.40 1,585,398 +0.75(+1.71%)
Mar 20, 2019 44.10 44.34 43.56 43.65 1,356,176 -0.54(-1.23%)
Mar 19, 2019 44.37 44.97 44.10 44.20 1,867,737 -0.14(-0.33%)
Mar 18, 2019 44.96 45.34 44.21 44.34 3,403,450 -0.54(-1.21%)
Mar 15, 2019 44.24 44.94 44.10 44.89 4,088,980 +0.69(+1.56%)
Mar 14, 2019 44.20 44.53 43.69 44.20 2,100,191 +0.03(+0.06%)
Mar 13, 2019 44.25 44.64 44.04 44.17 2,599,742 +0.02(+0.04%)
Mar 12, 2019 43.94 44.37 43.76 44.16 1,885,375 +0.31(+0.70%)
Mar 11, 2019 42.82 44.16 42.67 43.85 2,888,019 +1.20(+2.81%)
Mar 08, 2019 42.89 43.03 42.37 42.65 1,785,697 -0.30(-0.69%)
Mar 07, 2019 43.26 43.43 42.52 42.95 5,208,743 -0.37(-0.86%)
Mar 06, 2019 44.31 44.38 43.28 43.32 2,757,622 -1.00(-2.26%)
Mar 05, 2019 44.88 44.94 44.32 44.32 2,673,827 -0.52(-1.16%)
Mar 04, 2019 45.01 45.31 44.44 44.84 1,820,812 -0.16(-0.36%)
Mar 01, 2019 45.12 45.42 44.40 45.00 1,588,085 -0.07(-0.15%)
Feb 28, 2019 45.08 45.29 44.77 45.07 2,934,201 +0.04(+0.09%)
Feb 27, 2019 44.81 45.26 44.44 45.03 2,871,871 +0.14(+0.32%)
Feb 26, 2019 45.51 45.64 44.69 44.89 3,284,284 -0.48(-1.07%)
Feb 25, 2019 44.16 45.89 44.03 45.37 3,729,662 +1.41(+3.21%)
Feb 22, 2019 45.10 45.85 43.85 43.96 3,706,709 -1.45(-3.20%)
Feb 21, 2019 43.69 45.85 41.52 45.41 6,821,420 +0.66(+1.48%)
Feb 20, 2019 44.80 45.25 44.65 44.75 2,366,392 +0.04(+0.10%)
Feb 19, 2019 44.54 44.94 44.27 44.71 1,298,602 +0.29(+0.65%)
Feb 15, 2019 44.77 45.18 44.38 44.42 1,337,359 -0.08(-0.19%)
Feb 14, 2019 44.72 44.76 44.27 44.50 783,966 -0.22(-0.49%)
Feb 13, 2019 44.32 45.05 44.19 44.72 1,218,129 +0.40(+0.91%)
Feb 12, 2019 44.38 44.65 43.99 44.32 1,654,176 +0.29(+0.67%)
Feb 11, 2019 44.42 44.57 44.02 44.02 1,333,493 -0.58(-1.30%)
Feb 08, 2019 45.04 45.41 44.44 44.60 765,534 -0.49(-1.08%)
Feb 07, 2019 45.25 45.44 44.67 45.09 918,513 -0.52(-1.14%)
Feb 06, 2019 45.29 45.64 45.12 45.61 533,280 +0.20(+0.44%)
Feb 05, 2019 45.39 45.95 45.12 45.41 1,144,243 -0.10(-0.22%)
Feb 04, 2019 46.23 46.23 45.07 45.51 1,147,129 -0.71(-1.55%)
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.