Skip to main content

Bunge Limited (NY: BG )

103.09 +0.67 (+0.65%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 41.17 41.97 41.17 41.60 976,571 +0.47(+1.15%)
Sep 29, 2020 42.13 42.19 40.93 41.13 690,164 -1.20(-2.84%)
Sep 28, 2020 42.76 43.30 42.32 42.33 1,002,693 +0.37(+0.89%)
Sep 25, 2020 40.46 42.06 40.43 41.96 1,723,183 +1.31(+3.23%)
Sep 24, 2020 40.53 41.17 39.52 40.65 1,314,191 -0.01(-0.02%)
Sep 23, 2020 42.19 42.65 40.58 40.66 1,194,160 -1.20(-2.87%)
Sep 22, 2020 41.80 42.19 41.53 41.86 1,075,241 +0.23(+0.55%)
Sep 21, 2020 42.31 42.31 41.23 41.63 1,356,543 -1.71(-3.95%)
Sep 18, 2020 43.25 45.04 43.09 43.34 4,454,880 +0.25(+0.59%)
Sep 17, 2020 41.93 43.17 41.41 43.09 1,351,607 +0.75(+1.76%)
Sep 16, 2020 42.27 42.66 42.05 42.34 957,222 +0.13(+0.30%)
Sep 15, 2020 42.20 42.67 41.52 42.21 1,449,650 +0.11(+0.26%)
Sep 14, 2020 41.91 42.17 41.33 42.10 1,005,404 +0.56(+1.34%)
Sep 11, 2020 41.30 41.70 40.97 41.55 755,863 +0.23(+0.55%)
Sep 10, 2020 41.78 42.23 41.30 41.32 591,102 -0.42(-1.00%)
Sep 09, 2020 41.38 42.11 41.27 41.74 657,873 +0.57(+1.39%)
Sep 08, 2020 42.12 42.15 41.06 41.17 983,972 -1.15(-2.71%)
Sep 04, 2020 42.09 42.49 41.18 42.31 718,954 +0.66(+1.57%)
Sep 03, 2020 42.41 42.99 41.50 41.66 846,581 -0.59(-1.40%)
Sep 02, 2020 41.53 42.35 41.30 42.25 889,306 +0.86(+2.07%)
Sep 01, 2020 41.44 41.95 40.97 41.39 637,953 -0.14(-0.33%)
Aug 31, 2020 42.29 42.46 41.49 41.53 1,056,145 -0.96(-2.25%)
Aug 28, 2020 42.15 42.53 41.71 42.49 787,719 +0.39(+0.93%)
Aug 27, 2020 42.48 42.70 41.80 42.09 595,907 -0.37(-0.88%)
Aug 26, 2020 42.71 42.83 42.15 42.47 635,327 -0.26(-0.62%)
Aug 25, 2020 42.96 43.11 42.00 42.73 995,729 +0.10(+0.23%)
Aug 24, 2020 42.87 43.30 42.34 42.63 761,014 +0.05(+0.13%)
Aug 21, 2020 41.97 42.80 41.90 42.58 1,109,903 +0.71(+1.70%)
Aug 20, 2020 42.10 42.57 41.60 41.87 975,910 -0.64(-1.50%)
Aug 19, 2020 42.03 42.85 41.99 42.50 918,722 +0.47(+1.13%)
Aug 18, 2020 42.19 42.24 41.75 42.03 698,268 -0.20(-0.47%)
Aug 17, 2020 41.89 42.73 41.89 42.23 824,530 +0.42(+1.00%)
Aug 14, 2020 41.65 42.23 41.45 41.81 921,294 -0.04(-0.09%)
Aug 13, 2020 42.33 42.33 41.70 41.85 999,954 -0.31(-0.73%)
Aug 12, 2020 42.55 42.68 42.05 42.16 826,967 +0.08(+0.19%)
Aug 11, 2020 42.75 43.02 42.04 42.07 919,448 -0.07(-0.17%)
Aug 10, 2020 40.96 42.36 40.92 42.15 1,153,511 +1.21(+2.95%)
Aug 07, 2020 40.00 41.06 39.97 40.94 898,002 +0.68(+1.70%)
Aug 06, 2020 40.16 40.66 40.16 40.25 875,573 -0.13(-0.31%)
Aug 05, 2020 40.23 40.52 39.89 40.38 1,124,661 +0.48(+1.20%)
Aug 04, 2020 39.65 39.93 38.82 39.90 1,149,661 +0.25(+0.64%)
Aug 03, 2020 39.31 40.22 39.07 39.65 1,372,860 +0.53(+1.36%)
Jul 31, 2020 40.19 40.47 38.59 39.12 1,574,918 -1.41(-3.49%)
Jul 30, 2020 40.18 41.10 40.13 40.53 1,395,190 -0.15(-0.38%)
Jul 29, 2020 41.21 42.05 39.50 40.69 2,640,060 +0.52(+1.30%)
Jul 28, 2020 40.48 41.03 39.72 40.16 1,111,991 -0.36(-0.89%)
Jul 27, 2020 39.53 40.54 39.30 40.52 1,152,871 +0.60(+1.51%)
Jul 24, 2020 40.25 40.51 39.62 39.92 994,720 -0.41(-1.00%)
Jul 23, 2020 39.03 40.65 39.03 40.33 1,269,117 +1.27(+3.25%)
Jul 22, 2020 38.53 39.27 38.39 39.06 891,971 +0.43(+1.12%)
Jul 21, 2020 37.88 38.98 37.88 38.62 1,240,121 +0.88(+2.34%)
Jul 20, 2020 38.48 38.77 37.44 37.74 1,029,727 -1.04(-2.67%)
Jul 17, 2020 38.80 39.14 38.50 38.78 970,624 +0.20(+0.51%)
Jul 16, 2020 38.77 39.53 38.38 38.58 1,120,702 -0.35(-0.90%)
Jul 15, 2020 38.25 39.16 37.84 38.93 2,084,060 +1.20(+3.17%)
Jul 14, 2020 36.30 37.79 36.15 37.73 1,299,037 +1.26(+3.46%)
Jul 13, 2020 36.54 37.05 35.79 36.47 1,298,676 +0.55(+1.53%)
Jul 10, 2020 34.43 36.05 34.43 35.92 1,083,554 +1.49(+4.34%)
Jul 09, 2020 35.06 35.12 34.22 34.43 1,004,527 -0.86(-2.45%)
Jul 08, 2020 35.70 36.09 34.98 35.29 991,622 -0.41(-1.14%)
Jul 07, 2020 36.06 36.06 35.45 35.70 1,123,344 -0.77(-2.10%)
Jul 06, 2020 36.34 36.69 35.97 36.46 1,441,383 +0.64(+1.78%)
Jul 02, 2020 37.01 37.40 35.78 35.82 1,726,602 -0.32(-0.87%)
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.