Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 73.59 73.99 72.70 72.70 1,223,827 -0.50(-0.68%)
Mar 30, 2021 71.38 73.57 71.31 73.19 1,373,637 +1.95(+2.74%)
Mar 29, 2021 71.85 72.96 71.15 71.24 1,225,930 -1.47(-2.02%)
Mar 26, 2021 71.50 72.72 71.21 72.71 1,029,690 +2.00(+2.83%)
Mar 25, 2021 68.78 71.05 68.25 70.71 1,714,152 +1.44(+2.08%)
Mar 24, 2021 70.02 70.83 69.16 69.27 962,619 -0.05(-0.07%)
Mar 23, 2021 70.61 71.15 68.84 69.31 1,062,400 -1.91(-2.68%)
Mar 22, 2021 71.83 72.09 70.45 71.22 790,078 -0.48(-0.67%)
Mar 19, 2021 72.27 72.37 70.76 71.70 1,747,409 -0.32(-0.45%)
Mar 18, 2021 72.93 73.85 71.65 72.02 931,677 -0.49(-0.67%)
Mar 17, 2021 72.40 72.78 71.19 72.50 978,210 +0.07(+0.10%)
Mar 16, 2021 72.61 73.36 71.80 72.43 928,285 -0.24(-0.33%)
Mar 15, 2021 73.87 74.10 71.91 72.67 939,740 -1.41(-1.91%)
Mar 12, 2021 74.38 75.50 73.68 74.08 1,633,569 -0.62(-0.83%)
Mar 11, 2021 74.04 75.13 72.30 74.70 1,489,261 +0.86(+1.17%)
Mar 10, 2021 72.84 74.18 72.33 73.84 1,618,867 +1.34(+1.85%)
Mar 09, 2021 72.49 73.44 71.64 72.50 1,167,056 +0.55(+0.76%)
Mar 08, 2021 71.16 73.37 70.83 71.95 1,656,951 +0.68(+0.95%)
Mar 05, 2021 70.93 72.04 68.75 71.27 1,685,255 +1.52(+2.18%)
Mar 04, 2021 71.55 72.27 67.36 69.75 2,418,284 -2.19(-3.05%)
Mar 03, 2021 72.78 74.28 71.74 71.94 1,913,954 -0.74(-1.02%)
Mar 02, 2021 72.38 73.25 71.94 72.69 1,365,452 +0.53(+0.74%)
Mar 01, 2021 71.18 72.46 70.52 72.16 2,108,209 +1.93(+2.74%)
Feb 26, 2021 68.77 70.69 67.88 70.23 2,392,288 +1.71(+2.49%)
Feb 25, 2021 70.39 71.37 68.32 68.52 1,428,867 -1.87(-2.66%)
Feb 24, 2021 71.16 71.87 70.06 70.39 1,522,382 -0.60(-0.84%)
Feb 23, 2021 71.53 72.26 69.63 70.99 1,955,595 -0.72(-1.00%)
Feb 22, 2021 70.00 71.99 69.44 71.71 2,244,580 +1.66(+2.37%)
Feb 19, 2021 68.79 70.97 68.79 70.05 1,549,388 +1.50(+2.19%)
Feb 18, 2021 70.72 70.93 67.85 68.54 2,332,376 -2.99(-4.18%)
Feb 17, 2021 72.18 72.38 70.46 71.53 2,379,025 -1.20(-1.65%)
Feb 16, 2021 71.53 72.86 70.77 72.73 2,082,769 +1.20(+1.68%)
Feb 12, 2021 69.75 71.58 68.83 71.53 2,623,677 +2.10(+3.02%)
Feb 11, 2021 68.15 69.55 67.69 69.43 1,980,311 +1.38(+2.04%)
Feb 10, 2021 68.36 70.54 67.25 68.05 4,431,738 -0.67(-0.98%)
Feb 09, 2021 67.42 68.89 66.97 68.72 2,746,690 +1.20(+1.78%)
Feb 08, 2021 66.79 68.37 66.61 67.52 1,730,932 +0.93(+1.40%)
Feb 05, 2021 65.60 67.20 65.30 66.59 3,174,342 +1.38(+2.11%)
Feb 04, 2021 64.26 65.27 64.11 65.21 1,128,104 +0.98(+1.53%)
Feb 03, 2021 63.36 64.73 62.94 64.23 1,797,069 +0.91(+1.44%)
Feb 02, 2021 62.10 63.57 61.61 63.32 1,494,247 +2.03(+3.31%)
Feb 01, 2021 60.05 61.51 59.26 61.29 1,286,585 +1.67(+2.80%)
Jan 29, 2021 60.39 60.72 58.77 59.62 1,048,564 -1.10(-1.82%)
Jan 28, 2021 58.72 61.10 58.32 60.72 1,745,415 +2.50(+4.29%)
Jan 27, 2021 59.68 60.04 56.55 58.23 2,262,216 -2.50(-4.11%)
Jan 26, 2021 62.27 62.50 60.48 60.72 1,346,979 -0.97(-1.58%)
Jan 25, 2021 62.50 62.55 60.43 61.70 1,743,100 -0.80(-1.28%)
Jan 22, 2021 62.13 62.78 61.51 62.50 1,249,101 -0.07(-0.12%)
Jan 21, 2021 64.62 64.89 62.45 62.57 1,232,312 -2.03(-3.14%)
Jan 20, 2021 64.57 65.41 64.12 64.60 1,057,598 +0.24(+0.37%)
Jan 19, 2021 64.68 65.91 64.08 64.37 1,670,060 -0.01(-0.01%)
Jan 15, 2021 65.41 65.59 63.55 64.38 1,261,395 -1.45(-2.20%)
Jan 14, 2021 64.18 66.95 64.17 65.82 1,765,706 +1.66(+2.58%)
Jan 13, 2021 63.75 65.82 63.29 64.17 2,172,353 +0.67(+1.06%)
Jan 12, 2021 63.77 64.03 63.15 63.49 826,881 -0.03(-0.04%)
Jan 11, 2021 62.95 64.60 62.95 63.52 1,268,903 -0.44(-0.68%)
Jan 08, 2021 63.50 64.06 62.74 63.96 1,119,032 +0.69(+1.09%)
Jan 07, 2021 64.48 65.11 63.14 63.26 1,409,348 -0.67(-1.04%)
Jan 06, 2021 62.32 65.80 62.18 63.93 3,174,763 +2.52(+4.11%)
Jan 05, 2021 59.80 62.05 59.80 61.41 1,517,559 +1.54(+2.57%)
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.