Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.38 35.15 33.88 34.88 3,528,758 +0.13(+0.39%)
May 28, 2020 35.48 35.65 34.55 34.74 1,606,577 -0.44(-1.24%)
May 27, 2020 34.31 35.63 34.24 35.18 3,465,264 +1.47(+4.35%)
May 26, 2020 33.23 34.05 33.01 33.72 2,938,634 +2.09(+6.61%)
May 22, 2020 31.64 31.82 30.90 31.62 1,573,011 -0.13(-0.42%)
May 21, 2020 31.60 31.92 31.28 31.76 1,394,329 -0.05(-0.17%)
May 20, 2020 31.70 32.13 31.44 31.81 1,482,924 +0.40(+1.28%)
May 19, 2020 31.73 32.15 31.26 31.41 1,444,422 -0.26(-0.82%)
May 18, 2020 31.66 32.09 31.39 31.67 2,007,580 +0.98(+3.20%)
May 15, 2020 30.41 31.11 30.15 30.69 1,593,149 +0.05(+0.17%)
May 14, 2020 29.89 30.70 29.14 30.63 1,642,320 +0.37(+1.22%)
May 13, 2020 30.89 31.05 29.79 30.26 1,827,963 -0.25(-0.81%)
May 12, 2020 31.10 31.38 30.42 30.51 1,586,809 -0.04(-0.12%)
May 11, 2020 31.86 32.08 30.50 30.54 2,049,295 -1.64(-5.09%)
May 08, 2020 32.68 32.98 31.76 32.18 1,852,835 +0.14(+0.44%)
May 07, 2020 30.39 32.38 30.39 32.04 3,362,763 +1.91(+6.34%)
May 06, 2020 30.83 31.20 28.79 30.13 5,970,388 -3.29(-9.86%)
May 05, 2020 33.48 34.01 33.33 33.42 1,129,973 +0.22(+0.66%)
May 04, 2020 33.09 33.56 32.73 33.20 1,722,967 -0.18(-0.53%)
May 01, 2020 34.44 34.75 33.12 33.38 1,137,150 -1.57(-4.49%)
Apr 30, 2020 36.30 36.50 34.84 34.95 1,206,846 -1.74(-4.75%)
Apr 29, 2020 36.16 37.06 36.02 36.69 1,256,779 +1.08(+3.04%)
Apr 28, 2020 35.68 35.86 34.86 35.61 1,156,397 +0.64(+1.84%)
Apr 27, 2020 34.98 35.24 34.51 34.97 1,937,357 +0.07(+0.20%)
Apr 24, 2020 35.04 35.08 34.13 34.90 1,241,013 +0.42(+1.23%)
Apr 23, 2020 33.48 34.68 33.48 34.47 1,234,737 +1.17(+3.52%)
Apr 22, 2020 32.43 33.57 32.11 33.30 1,863,309 +1.47(+4.62%)
Apr 21, 2020 33.59 33.74 31.79 31.83 1,628,283 -2.42(-7.07%)
Apr 20, 2020 34.80 35.35 34.16 34.25 1,296,276 -1.07(-3.02%)
Apr 17, 2020 34.30 35.34 34.01 35.32 2,031,615 +1.74(+5.20%)
Apr 16, 2020 32.53 33.82 32.06 33.57 1,687,874 +1.05(+3.22%)
Apr 15, 2020 33.90 33.94 32.03 32.53 1,700,059 -2.24(-6.44%)
Apr 14, 2020 35.21 35.87 34.16 34.76 1,585,859 +0.45(+1.31%)
Apr 13, 2020 36.00 36.25 34.26 34.31 1,164,943 -1.66(-4.60%)
Apr 09, 2020 35.11 36.48 34.82 35.97 1,544,313 +1.22(+3.52%)
Apr 08, 2020 33.91 35.06 33.64 34.75 1,844,835 +1.25(+3.73%)
Apr 07, 2020 34.83 36.35 33.47 33.49 1,544,146 -0.22(-0.65%)
Apr 06, 2020 34.07 34.61 33.44 33.71 1,741,207 +0.97(+2.96%)
Apr 03, 2020 33.96 34.43 32.27 32.75 1,391,301 -1.68(-4.89%)
Apr 02, 2020 33.78 35.05 33.30 34.43 1,807,080 +0.63(+1.85%)
Apr 01, 2020 34.88 35.63 33.06 33.80 1,963,032 -2.34(-6.48%)
Mar 31, 2020 34.98 36.53 34.97 36.15 2,257,626 +1.27(+3.64%)
Mar 30, 2020 32.16 35.41 31.41 34.88 2,011,875 +3.00(+9.40%)
Mar 27, 2020 31.99 32.89 30.97 31.88 1,916,742 -1.28(-3.85%)
Mar 26, 2020 32.74 34.18 32.00 33.16 1,752,890 +0.89(+2.76%)
Mar 25, 2020 31.33 34.31 31.04 32.27 2,330,066 +1.44(+4.66%)
Mar 24, 2020 30.56 31.37 30.06 30.83 2,082,249 +1.99(+6.90%)
Mar 23, 2020 27.86 29.77 27.08 28.84 2,377,996 +0.85(+3.02%)
Mar 20, 2020 29.43 30.89 27.93 28.00 2,568,975 -0.85(-2.93%)
Mar 19, 2020 26.43 29.91 25.55 28.84 2,521,651 +2.19(+8.23%)
Mar 18, 2020 29.07 29.51 26.11 26.65 2,724,259 -4.44(-14.28%)
Mar 17, 2020 30.85 32.16 29.64 31.09 2,932,978 +1.45(+4.90%)
Mar 16, 2020 31.68 33.14 29.35 29.64 1,935,156 -4.33(-12.76%)
Mar 13, 2020 33.48 34.70 31.72 33.97 1,961,125 +2.12(+6.67%)
Mar 12, 2020 33.02 33.94 30.05 31.85 3,548,626 -3.30(-9.40%)
Mar 11, 2020 37.14 37.35 34.64 35.15 2,206,979 -3.03(-7.94%)
Mar 10, 2020 39.38 39.45 35.90 38.18 1,884,864 -0.21(-0.55%)
Mar 09, 2020 38.70 40.23 37.17 38.39 2,572,528 -2.88(-6.98%)
Mar 06, 2020 41.66 41.88 40.42 41.27 1,736,487 -1.38(-3.24%)
Mar 05, 2020 42.79 43.26 42.21 42.66 1,166,870 -1.14(-2.59%)
Mar 04, 2020 43.45 44.31 43.40 43.79 1,873,639 +1.01(+2.37%)
Mar 03, 2020 43.09 43.95 42.32 42.78 1,277,235 -0.41(-0.96%)
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.