Bunge Limited (NY: BG )

81.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.46 39.33 37.91 39.02 3,154,100 +0.15(+0.39%)
May 28, 2020 39.70 39.89 38.65 38.87 1,436,003 -0.49(-1.24%)
May 27, 2020 38.38 39.86 38.31 39.36 3,097,348 +1.64(+4.35%)
May 26, 2020 37.18 38.10 36.93 37.72 2,626,631 +2.34(+6.61%)
May 22, 2020 35.40 35.60 34.57 35.38 1,406,000 -0.15(-0.42%)
May 21, 2020 35.35 35.71 35.00 35.53 1,246,290 -0.06(-0.17%)
May 20, 2020 35.46 35.95 35.18 35.59 1,325,478 +0.45(+1.28%)
May 19, 2020 35.50 35.97 34.97 35.14 1,291,064 -0.29(-0.82%)
May 18, 2020 35.42 35.90 35.12 35.43 1,794,430 +1.10(+3.20%)
May 15, 2020 34.02 34.80 33.73 34.33 1,424,000 -0.44(-1.27%)
May 14, 2020 33.93 34.85 33.08 34.77 1,446,841 +0.42(+1.22%)
May 13, 2020 35.06 35.24 33.82 34.35 1,610,388 -0.28(-0.81%)
May 12, 2020 35.30 35.62 34.53 34.63 1,397,938 -0.04(-0.12%)
May 11, 2020 36.16 36.42 34.62 34.67 1,805,376 -1.86(-5.09%)
May 08, 2020 37.10 37.44 36.05 36.53 1,632,300 +0.16(+0.44%)
May 07, 2020 34.50 36.75 34.50 36.37 2,962,507 +2.17(+6.35%)
May 06, 2020 35.00 35.42 32.68 34.20 5,259,756 -3.74(-9.86%)
May 05, 2020 38.00 38.60 37.83 37.94 995,477 +0.25(+0.66%)
May 04, 2020 37.56 38.09 37.15 37.69 1,517,889 -0.20(-0.53%)
May 01, 2020 39.09 39.44 37.60 37.89 1,001,800 -1.78(-4.49%)
Apr 30, 2020 41.21 41.43 39.55 39.67 1,063,200 -1.98(-4.75%)
Apr 29, 2020 41.04 42.07 40.89 41.65 1,107,190 +1.23(+3.04%)
Apr 28, 2020 40.50 40.71 39.57 40.42 1,018,756 +0.73(+1.84%)
Apr 27, 2020 39.71 40.00 39.17 39.69 1,706,761 +0.08(+0.20%)
Apr 24, 2020 39.77 39.83 38.74 39.61 1,093,300 +0.48(+1.23%)
Apr 23, 2020 38.00 39.36 38.00 39.13 1,087,771 +1.33(+3.52%)
Apr 22, 2020 36.81 38.11 36.45 37.80 1,641,527 +1.67(+4.62%)
Apr 21, 2020 38.13 38.30 36.08 36.13 1,434,475 -2.75(-7.07%)
Apr 20, 2020 39.50 40.13 38.77 38.88 1,141,986 -1.21(-3.02%)
Apr 17, 2020 38.93 40.11 38.61 40.09 1,789,800 +1.98(+5.20%)
Apr 16, 2020 36.92 38.39 36.39 38.11 1,486,973 +1.19(+3.22%)
Apr 15, 2020 38.48 38.53 36.36 36.92 1,497,708 -2.54(-6.44%)
Apr 14, 2020 39.97 40.72 38.78 39.46 1,397,101 +0.51(+1.31%)
Apr 13, 2020 40.86 41.15 38.89 38.95 1,026,285 -1.88(-4.60%)
Apr 09, 2020 39.85 41.41 39.53 40.83 1,360,500 +1.39(+3.52%)
Apr 08, 2020 38.49 39.80 38.18 39.44 1,625,252 +1.42(+3.73%)
Apr 07, 2020 39.54 41.26 37.99 38.02 1,360,353 -0.25(-0.65%)
Apr 06, 2020 38.67 39.29 37.96 38.27 1,533,958 +1.10(+2.96%)
Apr 03, 2020 38.55 39.08 36.63 37.17 1,225,700 -1.91(-4.89%)
Apr 02, 2020 38.34 39.79 37.80 39.08 1,591,991 +0.71(+1.85%)
Apr 01, 2020 39.59 40.44 37.53 38.37 1,729,380 -2.66(-6.48%)
Mar 31, 2020 39.71 41.46 39.69 41.03 1,988,910 +1.44(+3.64%)
Mar 30, 2020 36.51 40.19 35.65 39.59 1,772,410 +3.40(+9.39%)
Mar 27, 2020 36.31 37.33 35.15 36.19 1,688,600 -1.45(-3.85%)
Mar 26, 2020 37.16 38.80 36.32 37.64 1,544,251 +1.01(+2.76%)
Mar 25, 2020 35.56 38.95 35.23 36.63 2,052,728 +1.63(+4.66%)
Mar 24, 2020 34.69 35.61 34.12 35.00 1,834,407 +2.26(+6.90%)
Mar 23, 2020 31.62 33.79 30.74 32.74 2,094,953 +0.96(+3.02%)
Mar 20, 2020 33.41 35.06 31.70 31.78 2,263,200 -0.96(-2.93%)
Mar 19, 2020 30.00 33.95 29.00 32.74 2,221,509 +2.49(+8.23%)
Mar 18, 2020 33.00 33.50 29.64 30.25 2,400,001 -5.04(-14.28%)
Mar 17, 2020 35.02 36.51 33.64 35.29 2,583,877 +1.65(+4.90%)
Mar 16, 2020 35.96 37.62 33.32 33.64 1,704,822 -4.92(-12.76%)
Mar 13, 2020 38.00 39.38 36.00 38.56 1,727,700 +2.41(+6.67%)
Mar 12, 2020 37.48 38.53 34.11 36.15 3,126,247 -3.75(-9.40%)
Mar 11, 2020 42.16 42.40 39.32 39.90 1,944,291 -3.44(-7.94%)
Mar 10, 2020 44.70 44.78 40.75 43.34 1,660,516 -0.24(-0.55%)
Mar 09, 2020 43.93 45.67 42.19 43.58 2,266,330 -3.27(-6.98%)
Mar 06, 2020 47.29 47.54 45.88 46.85 1,529,800 -1.57(-3.24%)
Mar 05, 2020 48.57 49.10 47.91 48.42 1,027,982 -1.29(-2.60%)
Mar 04, 2020 49.32 50.30 49.26 49.71 1,650,627 +1.15(+2.37%)
Mar 03, 2020 48.91 49.89 48.04 48.56 1,125,211 -0.47(-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.