Bunge Limited (NY: BG )

77.20 USD -0.81 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 77.50 78.07 77.26 77.71 1,047,584 +0.18(+0.23%)
May 29, 2014 76.99 78.35 76.66 77.53 1,308,657 +0.99(+1.29%)
May 28, 2014 75.94 76.95 75.72 76.54 1,217,777 +0.66(+0.87%)
May 27, 2014 75.67 76.15 75.47 75.88 686,251 +0.15(+0.20%)
May 23, 2014 75.69 75.73 75.73 75.73 722,100 +0.08(+0.11%)
May 22, 2014 76.17 76.54 75.62 75.65 399,772 -0.81(-1.06%)
May 21, 2014 77.43 77.43 76.40 76.46 793,205 -0.55(-0.71%)
May 20, 2014 76.65 77.07 76.32 77.01 1,043,271 +0.43(+0.56%)
May 19, 2014 76.55 76.64 76.14 76.58 825,560 -0.11(-0.14%)
May 16, 2014 76.30 76.83 76.14 76.69 562,371 +0.39(+0.51%)
May 15, 2014 77.23 77.24 76.08 76.30 681,417 -1.24(-1.60%)
May 14, 2014 77.36 77.87 77.06 77.54 956,198 -0.06(-0.08%)
May 13, 2014 77.64 77.85 77.26 77.60 1,029,499 +0.05(+0.06%)
May 12, 2014 77.12 77.95 77.12 77.55 710,529 +0.61(+0.79%)
May 09, 2014 77.27 77.70 76.73 76.94 938,944 +0.18(+0.23%)
May 08, 2014 77.02 77.48 76.33 76.76 980,386 -0.34(-0.44%)
May 07, 2014 75.77 77.14 75.53 77.10 1,394,999 +1.62(+2.15%)
May 06, 2014 75.52 76.01 75.23 75.48 990,207 -0.09(-0.12%)
May 05, 2014 76.04 76.18 75.22 75.57 1,487,169 -0.83(-1.09%)
May 02, 2014 75.35 76.51 75.15 76.40 1,825,927 +1.06(+1.41%)
May 01, 2014 77.65 77.70 75.09 75.34 3,519,838 -4.31(-5.41%)
Apr 30, 2014 79.85 80.53 79.35 79.65 1,601,451 -0.16(-0.20%)
Apr 29, 2014 79.95 80.86 79.81 79.81 718,661 -0.07(-0.09%)
Apr 28, 2014 81.75 81.75 79.62 79.88 699,390 -1.50(-1.84%)
Apr 25, 2014 80.74 81.50 80.16 81.38 745,081 +0.61(+0.76%)
Apr 24, 2014 80.81 81.36 80.31 80.77 565,100 +0.00(+0.00%)
Apr 23, 2014 80.20 80.82 80.07 80.77 522,058 +0.66(+0.82%)
Apr 22, 2014 79.97 80.29 79.53 80.11 830,429 +0.12(+0.15%)
Apr 21, 2014 80.21 80.21 79.47 79.99 394,815 -0.26(-0.32%)
Apr 17, 2014 81.05 80.25 80.25 80.25 722,900 -0.87(-1.07%)
Apr 16, 2014 80.01 81.13 79.89 81.12 931,169 +1.54(+1.94%)
Apr 15, 2014 79.35 79.86 78.81 79.58 842,449 +0.32(+0.40%)
Apr 14, 2014 78.83 79.80 78.43 79.26 597,135 +1.01(+1.29%)
Apr 11, 2014 79.19 79.25 78.09 78.25 678,869 -1.15(-1.45%)
Apr 10, 2014 80.05 81.03 79.23 79.40 727,088 -0.96(-1.19%)
Apr 09, 2014 80.20 81.00 79.51 80.36 804,300 +0.37(+0.46%)
Apr 08, 2014 78.36 80.54 78.00 79.99 2,148,031 +1.95(+2.50%)
Apr 07, 2014 78.03 78.88 77.50 78.04 1,079,582 -0.16(-0.20%)
Apr 04, 2014 79.66 79.81 77.97 78.20 1,247,349 -1.29(-1.62%)
Apr 03, 2014 79.47 79.53 78.44 79.49 776,737 +0.02(+0.03%)
Apr 02, 2014 79.52 80.06 78.78 79.47 896,881 -0.09(-0.11%)
Apr 01, 2014 79.61 79.81 78.93 79.56 718,697 +0.05(+0.06%)
Mar 31, 2014 79.37 79.52 78.78 79.51 698,274 +0.53(+0.67%)
Mar 28, 2014 78.80 79.23 78.42 78.98 657,355 +0.75(+0.96%)
Mar 27, 2014 77.75 78.56 77.29 78.23 958,697 +0.73(+0.94%)
Mar 26, 2014 78.62 78.85 77.47 77.50 883,863 -0.66(-0.84%)
Mar 25, 2014 78.41 78.90 77.97 78.16 707,745 +0.20(+0.26%)
Mar 24, 2014 78.50 78.74 77.78 77.96 555,879 -0.39(-0.50%)
Mar 21, 2014 78.49 79.05 78.20 78.35 1,145,122 +0.07(+0.09%)
Mar 20, 2014 77.87 78.63 77.70 78.28 645,073 +0.14(+0.18%)
Mar 19, 2014 79.22 79.22 77.95 78.14 534,257 -0.90(-1.14%)
Mar 18, 2014 78.51 79.11 78.31 79.04 740,703 +0.54(+0.69%)
Mar 17, 2014 78.25 79.00 78.10 78.50 836,422 +0.34(+0.43%)
Mar 14, 2014 77.97 78.78 77.84 78.16 774,830 +0.16(+0.21%)
Mar 13, 2014 78.57 79.04 77.98 78.00 1,070,222 -0.41(-0.52%)
Mar 12, 2014 78.39 79.48 78.24 78.41 1,240,381 -0.69(-0.87%)
Mar 11, 2014 80.49 80.60 78.77 79.10 1,026,399 -1.45(-1.80%)
Mar 10, 2014 79.71 80.59 79.62 80.55 942,622 +0.57(+0.71%)
Mar 07, 2014 80.27 80.69 79.55 79.98 1,015,413 -0.27(-0.34%)
Mar 06, 2014 78.46 80.39 78.11 80.25 1,440,733 +1.87(+2.39%)
Mar 05, 2014 78.63 78.79 77.77 78.38 1,068,430 -0.44(-0.56%)
Mar 04, 2014 79.35 79.44 78.53 78.82 1,282,401 +0.39(+0.50%)
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.