Skip to main content

Bunge Limited (NY: BG )

103.05 +0.62 (+0.61%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 67.01 68.93 66.33 66.53 2,757,474 -0.51(-0.76%)
Apr 29, 2015 66.14 67.16 66.14 67.04 1,604,469 +0.28(+0.43%)
Apr 28, 2015 66.50 66.83 66.01 66.75 764,853 +0.26(+0.39%)
Apr 27, 2015 66.05 66.96 65.96 66.49 947,302 +0.40(+0.61%)
Apr 24, 2015 66.50 66.84 65.86 66.09 1,228,434 +0.07(+0.11%)
Apr 23, 2015 65.27 66.41 65.05 66.02 734,923 +0.66(+1.01%)
Apr 22, 2015 65.11 65.47 64.98 65.36 714,096 +0.22(+0.33%)
Apr 21, 2015 65.68 65.82 64.75 65.14 1,117,383 -0.27(-0.41%)
Apr 20, 2015 65.91 66.19 65.37 65.41 1,264,674 -0.49(-0.74%)
Apr 17, 2015 66.28 66.47 65.64 65.90 1,139,457 -0.85(-1.27%)
Apr 16, 2015 67.18 67.22 66.58 66.75 929,738 -0.23(-0.35%)
Apr 15, 2015 66.41 67.09 65.84 66.98 1,482,795 +0.82(+1.23%)
Apr 14, 2015 65.81 66.36 65.18 66.16 1,386,111 +0.82(+1.26%)
Apr 13, 2015 65.34 66.00 65.14 65.34 1,139,719 -0.07(-0.11%)
Apr 10, 2015 65.07 65.53 64.91 65.40 1,005,144 +0.45(+0.70%)
Apr 09, 2015 65.14 65.36 64.70 64.95 800,491 -0.15(-0.22%)
Apr 08, 2015 64.53 65.25 64.50 65.10 1,014,900 +0.55(+0.86%)
Apr 07, 2015 64.57 65.38 64.41 64.54 1,061,849 -0.15(-0.23%)
Apr 06, 2015 64.18 65.26 64.18 64.69 1,018,859 +0.28(+0.43%)
Apr 02, 2015 63.91 64.41 64.41 64.41 1,655,101 +0.35(+0.55%)
Apr 01, 2015 63.56 64.36 63.32 64.06 1,968,742 +0.62(+0.97%)
Mar 31, 2015 62.70 63.47 62.31 63.44 1,923,868 +0.43(+0.68%)
Mar 30, 2015 62.01 63.30 61.88 63.01 1,729,951 +1.33(+2.16%)
Mar 27, 2015 61.11 61.71 60.61 61.68 1,964,538 +1.21(+2.00%)
Mar 26, 2015 61.01 61.25 60.34 60.47 1,449,068 -0.81(-1.32%)
Mar 25, 2015 61.87 61.91 61.01 61.28 1,706,580 -0.28(-0.45%)
Mar 24, 2015 62.39 62.67 61.48 61.55 1,195,801 -0.87(-1.39%)
Mar 23, 2015 61.44 62.90 61.35 62.42 1,791,493 +0.65(+1.06%)
Mar 20, 2015 61.04 61.78 60.85 61.77 1,585,993 +0.89(+1.47%)
Mar 19, 2015 61.45 61.50 60.74 60.88 1,183,461 -0.79(-1.29%)
Mar 18, 2015 60.84 61.97 60.39 61.67 1,577,096 +0.85(+1.39%)
Mar 17, 2015 60.46 61.14 60.46 60.82 1,157,880 -0.44(-0.72%)
Mar 16, 2015 61.12 61.83 60.94 61.26 1,052,643 +0.09(+0.15%)
Mar 13, 2015 61.64 61.64 60.68 61.17 963,244 -0.19(-0.31%)
Mar 12, 2015 61.01 61.52 60.63 61.36 1,462,998 +0.62(+1.01%)
Mar 11, 2015 61.15 61.58 60.62 60.74 1,528,977 -0.68(-1.10%)
Mar 10, 2015 61.47 61.69 60.95 61.42 1,286,719 -0.40(-0.65%)
Mar 09, 2015 62.17 62.34 61.58 61.82 1,194,499 -0.42(-0.67%)
Mar 06, 2015 63.19 63.39 61.94 62.24 1,332,501 -1.16(-1.82%)
Mar 05, 2015 63.12 63.73 62.89 63.39 954,807 +0.22(+0.34%)
Mar 04, 2015 62.74 63.48 62.69 63.18 1,214,056 +0.49(+0.77%)
Mar 03, 2015 62.62 63.24 62.39 62.69 1,703,896 -0.16(-0.26%)
Mar 02, 2015 62.99 63.12 62.22 62.86 1,431,937 -0.14(-0.22%)
Feb 27, 2015 62.59 63.25 62.59 62.99 896,579 +0.36(+0.58%)
Feb 26, 2015 62.97 63.27 62.50 62.63 1,093,791 -0.57(-0.90%)
Feb 25, 2015 64.03 64.03 63.13 63.20 940,006 -0.40(-0.63%)
Feb 24, 2015 63.54 64.05 63.21 63.60 850,734 -0.20(-0.31%)
Feb 23, 2015 63.53 63.86 63.43 63.80 874,203 +0.08(+0.13%)
Feb 20, 2015 63.53 63.80 63.23 63.72 1,386,787 +0.17(+0.27%)
Feb 19, 2015 63.35 63.79 63.32 63.55 1,390,465 -0.30(-0.47%)
Feb 18, 2015 63.71 63.92 63.23 63.85 1,805,461 +0.13(+0.21%)
Feb 17, 2015 62.97 64.00 62.90 63.72 2,146,337 +0.39(+0.61%)
Feb 13, 2015 61.82 63.33 63.33 63.33 4,039,932 +1.37(+2.21%)
Feb 12, 2015 65.96 67.01 61.62 61.96 7,516,072 -8.24(-11.74%)
Feb 11, 2015 69.74 70.23 69.47 70.20 1,314,495 +0.11(+0.15%)
Feb 10, 2015 69.53 70.16 69.28 70.10 1,254,740 +0.79(+1.14%)
Feb 09, 2015 69.45 70.02 69.24 69.31 682,423 -0.28(-0.40%)
Feb 06, 2015 70.17 70.51 69.49 69.58 1,037,833 -0.61(-0.87%)
Feb 05, 2015 69.21 70.23 68.65 70.20 1,302,703 +1.35(+1.96%)
Feb 04, 2015 69.39 69.84 68.35 68.85 1,566,972 -0.38(-0.54%)
Feb 03, 2015 68.83 69.77 68.38 69.22 1,738,284 -0.31(-0.44%)
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.