Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 62.99 63.48 62.51 63.35 1,471,284 +0.43(+0.69%)
Apr 27, 2017 62.71 63.07 62.38 62.91 941,172 +0.10(+0.17%)
Apr 26, 2017 63.11 63.28 62.54 62.81 931,725 -0.19(-0.31%)
Apr 25, 2017 63.07 63.31 62.28 63.00 1,178,452 +0.18(+0.28%)
Apr 24, 2017 62.55 63.11 62.34 62.83 1,212,951 +0.74(+1.19%)
Apr 21, 2017 62.01 62.40 61.98 62.09 1,036,346 -0.15(-0.24%)
Apr 20, 2017 62.02 62.66 61.71 62.24 1,340,348 +0.51(+0.83%)
Apr 19, 2017 62.39 62.64 61.58 61.73 1,035,654 -0.67(-1.07%)
Apr 18, 2017 61.81 63.02 61.51 62.39 1,380,405 +0.65(+1.05%)
Apr 17, 2017 61.24 61.78 61.23 61.74 835,097 +0.42(+0.68%)
Apr 13, 2017 61.66 61.91 61.20 61.33 862,234 -0.55(-0.88%)
Apr 12, 2017 61.82 62.51 61.42 61.87 1,411,376 +0.27(+0.44%)
Apr 11, 2017 61.55 62.02 61.23 61.60 1,727,683 +0.18(+0.29%)
Apr 10, 2017 60.88 61.46 60.59 61.42 1,746,675 +0.51(+0.84%)
Apr 07, 2017 61.86 62.10 60.65 60.91 2,161,626 -0.85(-1.38%)
Apr 06, 2017 60.34 61.81 60.12 61.76 2,874,485 -0.22(-0.35%)
Apr 05, 2017 62.82 63.13 61.79 61.98 2,154,374 -0.75(-1.19%)
Apr 04, 2017 62.87 63.17 62.41 62.72 2,337,000 -0.38(-0.60%)
Apr 03, 2017 63.68 63.88 62.91 63.10 1,789,293 -0.43(-0.68%)
Mar 31, 2017 63.64 64.04 63.45 63.53 1,566,601 -0.26(-0.40%)
Mar 30, 2017 65.25 65.33 63.68 63.79 1,558,687 -1.55(-2.38%)
Mar 29, 2017 64.73 65.50 64.53 65.34 2,424,253 +0.82(+1.27%)
Mar 28, 2017 63.84 64.81 63.68 64.53 1,694,636 +0.43(+0.68%)
Mar 27, 2017 64.20 64.65 63.63 64.09 1,870,846 -0.17(-0.26%)
Mar 24, 2017 64.12 64.85 63.80 64.26 1,731,831 +0.07(+0.11%)
Mar 23, 2017 64.69 64.88 64.11 64.19 1,338,708 -0.53(-0.82%)
Mar 22, 2017 63.16 64.85 63.00 64.72 2,490,078 +1.72(+2.74%)
Mar 21, 2017 63.77 64.07 62.82 62.99 2,365,950 -0.78(-1.22%)
Mar 20, 2017 64.53 64.53 62.89 63.77 2,419,894 -1.83(-2.79%)
Mar 17, 2017 65.86 65.89 65.17 65.60 2,275,172 +0.14(+0.22%)
Mar 16, 2017 65.36 65.65 65.16 65.46 1,175,857 +0.08(+0.12%)
Mar 15, 2017 65.38 65.94 64.83 65.38 1,653,495 +0.42(+0.65%)
Mar 14, 2017 64.85 65.29 64.42 64.95 1,262,062 +0.11(+0.17%)
Mar 13, 2017 65.19 65.33 64.41 64.84 1,874,257 -0.18(-0.28%)
Mar 10, 2017 64.77 65.46 64.77 65.02 1,506,879 +0.18(+0.28%)
Mar 09, 2017 64.54 65.05 64.29 64.84 1,137,639 +0.37(+0.57%)
Mar 08, 2017 65.21 65.68 64.17 64.47 1,923,334 -0.79(-1.22%)
Mar 07, 2017 65.12 65.52 64.66 65.26 1,611,687 +0.08(+0.12%)
Mar 06, 2017 65.13 65.25 64.47 65.18 1,709,303 -0.26(-0.40%)
Mar 03, 2017 64.77 65.68 64.41 65.45 1,935,544 +0.57(+0.88%)
Mar 02, 2017 65.32 65.32 64.44 64.88 1,731,986 -0.91(-1.38%)
Mar 01, 2017 65.93 66.26 65.33 65.78 1,974,418 +0.18(+0.27%)
Feb 28, 2017 64.92 66.25 64.81 65.61 2,553,663 +0.36(+0.55%)
Feb 27, 2017 64.97 65.28 64.58 65.25 1,675,718 +0.28(+0.43%)
Feb 24, 2017 63.80 64.97 63.56 64.97 2,121,149 +0.80(+1.25%)
Feb 23, 2017 63.73 64.63 63.44 64.16 2,261,992 +0.49(+0.77%)
Feb 22, 2017 63.16 63.81 62.84 63.68 1,932,417 +0.80(+1.27%)
Feb 21, 2017 62.06 63.09 61.80 62.87 1,779,315 +0.53(+0.85%)
Feb 17, 2017 62.35 62.35 62.35 0 +1.93(+3.20%)
Feb 16, 2017 60.45 61.34 60.41 60.41 2,696,613 +0.18(+0.31%)
Feb 15, 2017 57.42 60.34 57.33 60.23 5,959,388 +5.49(+10.03%)
Feb 14, 2017 54.54 54.87 54.12 54.74 1,608,574 +0.20(+0.37%)
Feb 13, 2017 54.48 54.73 54.14 54.54 983,319 -0.07(-0.13%)
Feb 10, 2017 54.83 54.88 54.27 54.61 994,295 -0.02(-0.03%)
Feb 09, 2017 54.57 54.96 54.44 54.63 788,172 +0.06(+0.10%)
Feb 08, 2017 55.25 55.36 54.33 54.57 858,256 -0.45(-0.81%)
Feb 07, 2017 54.98 55.61 54.33 55.02 944,592 -0.27(-0.49%)
Feb 06, 2017 55.63 55.71 55.07 55.29 671,607 -0.18(-0.33%)
Feb 03, 2017 55.31 56.05 55.08 55.47 950,578 +0.43(+0.78%)
Feb 02, 2017 54.81 55.28 54.43 55.04 917,462 +0.32(+0.58%)
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.