Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 64.12 64.52 63.93 64.01 1,554,960 -0.26(-0.40%)
Mar 30, 2017 65.74 65.82 64.16 64.27 1,547,106 -1.57(-2.38%)
Mar 29, 2017 65.21 65.99 65.01 65.83 2,406,240 +0.82(+1.27%)
Mar 28, 2017 64.32 65.30 64.16 65.01 1,682,045 +0.44(+0.68%)
Mar 27, 2017 64.68 65.13 64.10 64.57 1,856,945 -0.17(-0.26%)
Mar 24, 2017 64.60 65.33 64.28 64.74 1,718,964 +0.07(+0.11%)
Mar 23, 2017 65.18 65.37 64.59 64.67 1,328,761 -0.53(-0.82%)
Mar 22, 2017 63.64 65.33 63.47 65.20 2,471,576 +1.74(+2.74%)
Mar 21, 2017 64.25 64.55 63.29 63.47 2,348,370 -0.78(-1.22%)
Mar 20, 2017 65.01 65.02 63.36 64.25 2,401,913 -1.84(-2.79%)
Mar 17, 2017 66.36 66.38 65.66 66.09 2,258,266 +0.15(+0.22%)
Mar 16, 2017 65.85 66.14 65.65 65.95 1,167,120 +0.08(+0.12%)
Mar 15, 2017 65.86 66.43 65.32 65.86 1,641,209 +0.43(+0.65%)
Mar 14, 2017 65.33 65.78 64.90 65.44 1,252,685 +0.11(+0.17%)
Mar 13, 2017 65.68 65.82 64.90 65.32 1,860,331 -0.19(-0.28%)
Mar 10, 2017 65.26 65.95 65.25 65.51 1,495,683 +0.19(+0.28%)
Mar 09, 2017 65.02 65.54 64.77 65.32 1,129,186 +0.37(+0.57%)
Mar 08, 2017 65.69 66.17 64.65 64.95 1,909,043 -0.80(-1.22%)
Mar 07, 2017 65.61 66.01 65.15 65.75 1,599,711 +0.08(+0.12%)
Mar 06, 2017 65.62 65.74 64.95 65.67 1,696,602 -0.27(-0.40%)
Mar 03, 2017 65.25 66.17 64.89 65.94 1,921,162 +0.57(+0.88%)
Mar 02, 2017 65.81 65.81 64.92 65.36 1,719,117 -0.91(-1.38%)
Mar 01, 2017 66.42 66.75 65.82 66.28 1,959,748 +0.18(+0.27%)
Feb 28, 2017 65.40 66.74 65.29 66.10 2,534,689 +0.36(+0.55%)
Feb 27, 2017 65.45 65.77 65.06 65.74 1,663,267 +0.28(+0.43%)
Feb 24, 2017 64.27 65.46 64.04 65.45 2,105,388 +0.81(+1.25%)
Feb 23, 2017 64.21 65.11 63.92 64.64 2,245,185 +0.49(+0.77%)
Feb 22, 2017 63.64 64.29 63.31 64.15 1,918,059 +0.81(+1.27%)
Feb 21, 2017 62.53 63.56 62.26 63.34 1,766,095 +0.53(+0.85%)
Feb 17, 2017 62.81 62.81 62.81 0 +1.95(+3.20%)
Feb 16, 2017 60.91 61.80 60.86 60.87 2,676,576 +0.19(+0.31%)
Feb 15, 2017 57.85 60.79 57.76 60.68 5,915,108 +5.53(+10.03%)
Feb 14, 2017 54.95 55.28 54.53 55.15 1,596,622 +0.20(+0.37%)
Feb 13, 2017 54.89 55.13 54.54 54.95 976,013 -0.07(-0.13%)
Feb 10, 2017 55.24 55.29 54.67 55.02 986,907 -0.02(-0.03%)
Feb 09, 2017 54.98 55.37 54.85 55.03 782,315 +0.06(+0.10%)
Feb 08, 2017 55.67 55.78 54.74 54.98 851,879 -0.45(-0.81%)
Feb 07, 2017 55.40 56.02 54.74 55.43 937,574 -0.27(-0.49%)
Feb 06, 2017 56.05 56.13 55.48 55.70 666,617 -0.18(-0.33%)
Feb 03, 2017 55.72 56.47 55.49 55.89 943,515 +0.43(+0.78%)
Feb 02, 2017 55.22 55.69 54.83 55.45 910,645 +0.32(+0.58%)
Feb 01, 2017 55.48 55.61 54.46 55.13 860,786 -0.42(-0.75%)
Jan 31, 2017 54.62 55.57 54.31 55.55 1,233,501 +1.12(+2.06%)
Jan 30, 2017 54.74 55.16 53.93 54.42 874,155 -0.68(-1.24%)
Jan 27, 2017 54.83 55.32 54.48 55.11 1,059,972 +0.30(+0.56%)
Jan 26, 2017 55.32 55.76 54.64 54.80 801,235 -1.05(-1.88%)
Jan 25, 2017 55.13 56.10 55.01 55.85 1,032,966 +0.71(+1.30%)
Jan 24, 2017 55.12 55.69 54.79 55.14 1,434,144 +0.14(+0.26%)
Jan 23, 2017 54.58 55.06 54.24 54.99 811,720 +0.45(+0.82%)
Jan 20, 2017 54.71 55.16 54.23 54.54 752,517 -0.03(-0.06%)
Jan 19, 2017 55.37 55.51 54.51 54.58 792,259 -0.81(-1.46%)
Jan 18, 2017 55.22 55.86 54.94 55.39 1,679,621 +0.42(+0.76%)
Jan 17, 2017 55.27 55.44 54.42 54.97 1,356,939 -0.27(-0.49%)
Jan 13, 2017 55.24 55.24 55.24 0 -0.20(-0.36%)
Jan 12, 2017 56.62 56.66 55.32 55.44 561,208 -1.22(-2.15%)
Jan 11, 2017 56.57 56.74 55.79 56.66 948,779 +0.16(+0.28%)
Jan 10, 2017 56.47 56.82 55.80 56.50 967,544 +0.21(+0.37%)
Jan 09, 2017 56.17 56.93 56.13 56.29 883,794 +0.00(+0.00%)
Jan 06, 2017 56.92 56.98 56.09 56.29 1,136,351 -0.77(-1.35%)
Jan 05, 2017 58.07 58.17 56.90 57.07 1,089,001 -0.94(-1.62%)
Jan 04, 2017 58.84 58.91 57.70 58.00 1,248,253 -0.78(-1.32%)
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.