Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 58.43 58.59 57.50 57.98 1,933,698 -0.67(-1.14%)
May 30, 2018 58.47 58.77 57.95 58.65 1,222,581 +0.58(+0.99%)
May 29, 2018 58.23 58.32 57.72 58.07 1,281,545 -0.23(-0.40%)
May 25, 2018 58.31 58.31 58.31 0 -0.13(-0.23%)
May 24, 2018 58.47 58.78 57.87 58.44 898,878 +0.22(+0.37%)
May 23, 2018 58.08 58.37 57.88 58.22 1,108,541 -0.11(-0.19%)
May 22, 2018 58.39 58.89 58.24 58.33 992,820 +0.03(+0.06%)
May 21, 2018 58.20 58.39 57.56 58.30 1,549,275 +0.23(+0.39%)
May 18, 2018 58.55 58.76 57.87 58.07 1,653,464 -0.48(-0.81%)
May 17, 2018 58.62 58.87 58.21 58.55 1,227,668 +0.08(+0.14%)
May 16, 2018 58.81 59.00 58.23 58.47 1,365,221 -0.37(-0.63%)
May 15, 2018 58.52 59.17 58.31 58.84 1,402,971 +0.00(+0.00%)
May 14, 2018 59.05 59.20 58.22 58.84 1,210,242 -0.11(-0.18%)
May 11, 2018 58.62 59.34 58.61 58.95 926,678 +0.35(+0.59%)
May 10, 2018 57.99 59.00 57.81 58.60 1,424,683 +0.69(+1.19%)
May 09, 2018 57.60 58.15 57.51 57.91 1,255,186 +0.33(+0.58%)
May 08, 2018 57.52 57.95 57.24 57.58 1,775,095 +0.13(+0.23%)
May 07, 2018 58.27 58.54 57.06 57.45 2,046,801 -0.94(-1.60%)
May 04, 2018 58.11 58.89 57.65 58.38 2,556,519 +0.18(+0.31%)
May 03, 2018 60.46 60.77 57.95 58.20 4,940,131 -2.50(-4.12%)
May 02, 2018 61.54 61.86 60.34 60.70 3,761,323 +1.37(+2.30%)
May 01, 2018 60.03 60.22 59.05 59.34 1,967,870 -0.49(-0.82%)
Apr 30, 2018 60.58 60.58 59.69 59.82 1,166,579 -0.38(-0.63%)
Apr 27, 2018 59.68 60.47 59.60 60.21 1,161,616 +0.60(+1.00%)
Apr 26, 2018 60.07 60.50 59.57 59.61 1,812,604 -0.48(-0.80%)
Apr 25, 2018 60.63 60.63 59.73 60.09 1,544,237 -0.14(-0.23%)
Apr 24, 2018 61.05 61.18 59.94 60.23 1,498,638 -0.60(-0.98%)
Apr 23, 2018 61.08 61.15 60.21 60.83 1,686,713 -0.24(-0.39%)
Apr 20, 2018 62.75 62.94 60.12 61.07 3,049,023 -1.63(-2.60%)
Apr 19, 2018 62.41 63.73 62.00 62.70 2,188,064 +0.70(+1.12%)
Apr 18, 2018 61.94 62.08 61.30 62.00 1,541,120 +0.05(+0.08%)
Apr 17, 2018 62.43 62.43 61.86 61.95 892,249 -0.22(-0.35%)
Apr 16, 2018 62.46 62.52 61.75 62.17 1,088,093 -0.07(-0.11%)
Apr 13, 2018 62.33 62.92 61.90 62.23 907,574 +0.07(+0.12%)
Apr 12, 2018 61.74 62.36 61.38 62.16 697,141 +0.46(+0.75%)
Apr 11, 2018 61.23 62.00 61.04 61.70 993,871 +0.32(+0.53%)
Apr 10, 2018 62.29 62.51 61.25 61.37 1,666,239 -0.67(-1.08%)
Apr 09, 2018 62.61 63.25 62.04 62.04 1,444,335 -0.56(-0.90%)
Apr 06, 2018 62.18 62.85 62.04 62.61 1,718,297 +0.37(+0.60%)
Apr 05, 2018 63.01 63.48 61.91 62.23 1,464,030 -0.41(-0.66%)
Apr 04, 2018 60.56 62.83 60.46 62.65 2,961,435 +1.26(+2.05%)
Apr 03, 2018 60.60 61.88 60.60 61.39 2,039,137 +1.28(+2.12%)
Apr 02, 2018 60.95 61.08 59.31 60.11 1,423,553 -1.13(-1.84%)
Mar 29, 2018 61.24 61.24 61.24 0 +0.73(+1.20%)
Mar 28, 2018 60.44 60.91 59.97 60.51 991,874 +0.37(+0.62%)
Mar 27, 2018 61.01 61.01 59.95 60.14 1,013,258 -0.48(-0.79%)
Mar 26, 2018 60.47 60.66 59.32 60.62 1,233,911 +0.55(+0.92%)
Mar 23, 2018 60.16 61.76 59.97 60.06 1,674,502 +0.39(+0.65%)
Mar 22, 2018 60.00 61.03 59.58 59.68 1,791,180 -0.80(-1.33%)
Mar 21, 2018 60.98 61.20 60.14 60.48 1,395,152 -0.80(-1.31%)
Mar 20, 2018 60.43 61.29 60.18 61.28 1,160,279 +1.11(+1.84%)
Mar 19, 2018 60.95 61.07 59.92 60.17 1,315,994 -0.65(-1.06%)
Mar 16, 2018 61.32 61.67 59.81 60.82 2,723,981 -0.26(-0.42%)
Mar 15, 2018 61.75 62.35 60.72 61.08 1,550,333 -0.41(-0.67%)
Mar 14, 2018 62.95 63.11 61.33 61.49 1,244,595 -1.35(-2.15%)
Mar 13, 2018 62.95 63.20 62.55 62.84 1,211,114 -0.05(-0.08%)
Mar 12, 2018 62.60 63.26 62.51 62.89 1,943,945 +0.80(+1.29%)
Mar 09, 2018 63.88 63.97 59.90 62.09 5,750,324 -1.70(-2.66%)
Mar 08, 2018 64.12 64.40 63.44 63.78 1,477,416 -0.35(-0.54%)
Mar 07, 2018 64.13 2,849,802 +0.27(+0.42%)
Mar 06, 2018 65.51 65.51 63.52 63.87 3,579,357 -0.73(-1.13%)
Mar 05, 2018 62.33 64.41 62.22 64.60 4,143,885 +2.34(+3.75%)
Mar 02, 2018 62.30 62.77 61.57 62.26 2,064,669 -0.67(-1.07%)
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.