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 (%)
May 31, 2016 52.18 53.23 52.17 53.15 2,956,364 +1.01(+1.95%)
May 27, 2016 52.47 52.14 52.14 52.14 916,733 -0.09(-0.17%)
May 26, 2016 52.22 52.77 51.73 52.23 1,750,082 +0.30(+0.58%)
May 25, 2016 51.24 52.33 51.16 51.92 2,356,718 +0.85(+1.66%)
May 24, 2016 50.73 51.66 50.44 51.08 1,784,788 +0.56(+1.11%)
May 23, 2016 49.54 51.08 49.52 50.51 2,089,066 +0.79(+1.59%)
May 20, 2016 48.57 49.93 48.35 49.72 1,665,201 +1.30(+2.68%)
May 19, 2016 48.14 48.50 47.53 48.42 1,351,724 +0.17(+0.36%)
May 18, 2016 47.66 48.61 47.45 48.25 1,705,904 +0.59(+1.23%)
May 17, 2016 47.81 48.41 47.53 47.66 1,220,241 -0.33(-0.69%)
May 16, 2016 47.88 48.54 47.74 47.99 1,061,348 +0.23(+0.48%)
May 13, 2016 48.29 48.30 47.41 47.76 974,113 -0.57(-1.17%)
May 12, 2016 48.52 48.85 47.95 48.33 1,049,991 +0.15(+0.31%)
May 11, 2016 48.17 48.64 47.96 48.18 1,052,539 -0.10(-0.21%)
May 10, 2016 48.03 48.28 47.58 48.28 1,099,518 +0.50(+1.04%)
May 09, 2016 48.08 48.66 47.39 47.79 1,134,795 -0.21(-0.44%)
May 06, 2016 47.69 48.07 47.36 48.00 1,416,092 +0.28(+0.59%)
May 05, 2016 49.07 49.07 47.64 47.72 1,823,731 -1.17(-2.38%)
May 04, 2016 48.52 48.97 48.23 48.88 1,560,612 +0.22(+0.45%)
May 03, 2016 49.00 49.13 48.24 48.66 1,431,914 -0.57(-1.17%)
May 02, 2016 49.24 49.52 49.08 49.24 1,476,767 +0.02(+0.03%)
Apr 29, 2016 49.35 49.47 48.39 49.22 2,313,581 -0.01(-0.02%)
Apr 28, 2016 48.73 50.07 48.73 49.23 4,137,165 +1.61(+3.39%)
Apr 27, 2016 47.24 47.72 46.89 47.62 2,127,093 +0.39(+0.82%)
Apr 26, 2016 46.64 47.35 46.52 47.23 1,378,793 +0.54(+1.16%)
Apr 25, 2016 47.17 47.32 46.35 46.69 1,564,273 -0.48(-1.02%)
Apr 22, 2016 46.47 47.17 46.31 47.17 1,816,625 +0.36(+0.77%)
Apr 21, 2016 46.91 47.55 46.51 46.80 1,733,210 -0.07(-0.15%)
Apr 20, 2016 46.65 47.23 46.40 46.87 2,434,271 +0.26(+0.56%)
Apr 19, 2016 45.48 46.86 45.47 46.61 2,089,914 +1.02(+2.23%)
Apr 18, 2016 45.13 45.60 45.03 45.60 1,754,827 +0.31(+0.68%)
Apr 15, 2016 44.82 45.61 44.55 45.29 2,243,665 +0.76(+1.72%)
Apr 14, 2016 44.39 44.63 44.12 44.53 1,505,578 +0.01(+0.02%)
Apr 13, 2016 44.54 44.91 44.40 44.52 1,561,653 +0.09(+0.21%)
Apr 12, 2016 44.24 44.48 43.89 44.43 1,618,187 +0.21(+0.48%)
Apr 11, 2016 44.19 45.06 44.16 44.21 1,293,725 -0.09(-0.20%)
Apr 08, 2016 44.80 45.02 44.09 44.30 1,317,051 -0.14(-0.32%)
Apr 07, 2016 43.80 44.92 43.65 44.44 2,875,086 +0.64(+1.46%)
Apr 06, 2016 43.84 44.32 43.09 43.80 1,684,291 -0.06(-0.14%)
Apr 05, 2016 43.71 44.24 43.22 43.87 3,199,708 -0.21(-0.48%)
Apr 04, 2016 44.65 44.65 43.89 44.08 1,845,291 -0.73(-1.63%)
Apr 01, 2016 44.35 44.86 43.45 44.81 1,380,737 +0.18(+0.41%)
Mar 31, 2016 44.36 45.16 44.35 44.63 1,862,998 +0.13(+0.30%)
Mar 30, 2016 44.89 45.84 43.95 44.50 1,862,856 -0.34(-0.76%)
Mar 29, 2016 44.11 44.87 44.04 44.84 1,684,840 +0.60(+1.35%)
Mar 28, 2016 44.14 44.72 43.78 44.24 1,480,906 +0.25(+0.57%)
Mar 24, 2016 42.61 43.98 43.98 43.98 2,227,678 +1.27(+2.97%)
Mar 23, 2016 43.32 43.39 42.65 42.72 1,639,107 -0.67(-1.54%)
Mar 22, 2016 43.33 43.95 42.87 43.39 1,351,601 -0.20(-0.45%)
Mar 21, 2016 43.74 44.21 43.50 43.58 1,759,369 -0.39(-0.88%)
Mar 18, 2016 44.15 44.81 43.54 43.97 2,103,409 +0.19(+0.43%)
Mar 17, 2016 43.03 44.24 43.03 43.78 1,342,122 +0.61(+1.40%)
Mar 16, 2016 43.09 43.47 42.64 43.17 1,370,551 +0.05(+0.11%)
Mar 15, 2016 43.32 43.73 42.57 43.13 1,049,214 -0.19(-0.44%)
Mar 14, 2016 44.02 44.39 42.94 43.32 1,543,549 -0.95(-2.15%)
Mar 11, 2016 44.24 44.95 43.99 44.27 1,844,644 +0.39(+0.90%)
Mar 10, 2016 43.82 44.12 42.85 43.87 2,218,966 +0.24(+0.56%)
Mar 09, 2016 43.39 44.47 43.25 43.63 2,306,265 +0.46(+1.06%)
Mar 08, 2016 43.87 44.39 42.46 43.17 2,408,053 -0.89(-2.02%)
Mar 07, 2016 42.98 44.36 42.93 44.06 1,670,202 +0.83(+1.91%)
Mar 04, 2016 42.75 44.19 42.74 43.24 2,373,313 +0.69(+1.63%)
Mar 03, 2016 40.87 42.65 40.61 42.54 2,690,072 +1.98(+4.89%)
Mar 02, 2016 39.44 40.64 39.02 40.56 2,573,148 +1.18(+3.00%)
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.