Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 65.98 65.98 64.51 64.97 2,329,015 -0.82(-1.25%)
May 30, 2017 66.59 67.13 65.70 65.79 1,843,376 -0.97(-1.45%)
May 26, 2017 68.04 68.04 66.09 66.76 2,396,233 -0.85(-1.26%)
May 25, 2017 66.56 67.97 66.17 67.61 3,686,945 +0.55(+0.82%)
May 24, 2017 63.01 67.40 62.82 67.06 8,346,897 +0.68(+1.03%)
May 23, 2017 57.06 66.95 56.59 66.38 11,119,484 +9.45(+16.60%)
May 22, 2017 56.86 57.36 56.45 56.93 1,745,665 +0.32(+0.56%)
May 19, 2017 56.58 57.08 56.35 56.61 1,619,868 +0.33(+0.59%)
May 18, 2017 54.77 56.56 54.77 56.28 1,622,318 +0.06(+0.10%)
May 17, 2017 55.76 57.08 54.83 56.22 1,274,733 -0.32(-0.56%)
May 16, 2017 56.53 56.88 56.12 56.54 929,206 -0.08(-0.14%)
May 15, 2017 56.61 56.81 56.36 56.62 1,036,028 +0.15(+0.26%)
May 12, 2017 56.65 57.00 56.09 56.47 1,087,566 -0.18(-0.31%)
May 11, 2017 56.39 56.99 56.17 56.65 1,251,898 +0.11(+0.20%)
May 10, 2017 56.14 56.94 55.77 56.54 1,866,445 +0.47(+0.84%)
May 09, 2017 56.59 56.84 55.74 56.07 2,068,772 -0.47(-0.83%)
May 08, 2017 55.93 56.83 55.75 56.54 1,904,291 +0.39(+0.69%)
May 05, 2017 56.34 56.82 55.73 56.15 2,734,476 -0.21(-0.37%)
May 04, 2017 54.54 56.51 54.54 56.36 4,866,735 +2.22(+4.10%)
May 03, 2017 55.25 56.53 53.70 54.14 7,043,104 -6.87(-11.26%)
May 02, 2017 62.75 62.83 60.64 61.01 2,625,874 -1.96(-3.12%)
May 01, 2017 63.75 63.95 62.75 62.98 1,203,182 -0.85(-1.33%)
Apr 28, 2017 63.46 63.96 62.98 63.82 1,460,293 +0.44(+0.69%)
Apr 27, 2017 63.18 63.55 62.85 63.39 934,141 +0.10(+0.17%)
Apr 26, 2017 63.59 63.76 63.01 63.28 924,765 -0.19(-0.31%)
Apr 25, 2017 63.55 63.78 62.75 63.48 1,169,649 +0.18(+0.28%)
Apr 24, 2017 63.02 63.59 62.81 63.30 1,203,890 +0.74(+1.19%)
Apr 21, 2017 62.48 62.87 62.45 62.56 1,028,604 -0.15(-0.24%)
Apr 20, 2017 62.48 63.13 62.18 62.71 1,330,335 +0.52(+0.83%)
Apr 19, 2017 62.85 63.11 62.04 62.19 1,027,917 -0.67(-1.07%)
Apr 18, 2017 62.27 63.49 61.97 62.86 1,370,093 +0.65(+1.05%)
Apr 17, 2017 61.70 62.24 61.69 62.21 828,858 +0.42(+0.68%)
Apr 13, 2017 62.13 62.38 61.66 61.79 855,793 -0.55(-0.88%)
Apr 12, 2017 62.29 62.98 61.88 62.34 1,400,833 +0.27(+0.44%)
Apr 11, 2017 62.01 62.48 61.69 62.06 1,714,777 +0.18(+0.29%)
Apr 10, 2017 61.34 61.93 61.05 61.89 1,733,627 +0.52(+0.84%)
Apr 07, 2017 62.32 62.57 61.11 61.37 2,145,478 -0.86(-1.38%)
Apr 06, 2017 60.80 62.27 60.58 62.22 2,853,012 -0.22(-0.35%)
Apr 05, 2017 63.29 63.61 62.26 62.44 2,138,280 -0.75(-1.19%)
Apr 04, 2017 63.34 63.65 62.88 63.19 2,319,542 -0.38(-0.60%)
Apr 03, 2017 64.16 64.36 63.39 63.57 1,775,927 -0.44(-0.68%)
Mar 31, 2017 64.12 64.53 63.93 64.01 1,554,897 -0.26(-0.40%)
Mar 30, 2017 65.75 65.82 64.16 64.27 1,547,043 -1.57(-2.38%)
Mar 29, 2017 65.21 66.00 65.01 65.83 2,406,143 +0.82(+1.27%)
Mar 28, 2017 64.32 65.30 64.16 65.01 1,681,977 +0.44(+0.68%)
Mar 27, 2017 64.68 65.14 64.11 64.57 1,856,870 -0.17(-0.26%)
Mar 24, 2017 64.61 65.33 64.28 64.74 1,718,894 +0.07(+0.11%)
Mar 23, 2017 65.18 65.37 64.59 64.67 1,328,707 -0.53(-0.82%)
Mar 22, 2017 63.64 65.33 63.48 65.20 2,471,476 +1.74(+2.74%)
Mar 21, 2017 64.25 64.55 63.29 63.47 2,348,275 -0.78(-1.22%)
Mar 20, 2017 65.01 65.02 63.36 64.25 2,401,816 -1.84(-2.79%)
Mar 17, 2017 66.36 66.38 65.67 66.09 2,258,175 +0.15(+0.22%)
Mar 16, 2017 65.85 66.14 65.65 65.95 1,167,073 +0.08(+0.12%)
Mar 15, 2017 65.87 66.43 65.32 65.87 1,641,143 +0.43(+0.65%)
Mar 14, 2017 65.33 65.79 64.91 65.44 1,252,634 +0.11(+0.17%)
Mar 13, 2017 65.68 65.82 64.90 65.33 1,860,255 -0.19(-0.28%)
Mar 10, 2017 65.26 65.95 65.25 65.51 1,495,622 +0.19(+0.28%)
Mar 09, 2017 65.03 65.54 64.78 65.33 1,129,141 +0.37(+0.57%)
Mar 08, 2017 65.70 66.17 64.66 64.95 1,908,966 -0.80(-1.22%)
Mar 07, 2017 65.61 66.01 65.15 65.75 1,599,647 +0.08(+0.12%)
Mar 06, 2017 65.62 65.75 64.95 65.67 1,696,534 -0.27(-0.40%)
Mar 03, 2017 65.25 66.17 64.89 65.94 1,921,085 +0.57(+0.88%)
Mar 02, 2017 65.81 65.81 64.92 65.37 1,719,048 -0.91(-1.38%)
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.