Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 73.59 73.99 72.69 72.69 1,223,876 -0.50(-0.68%)
Mar 30, 2021 71.37 73.56 71.31 73.19 1,373,693 +1.95(+2.74%)
Mar 29, 2021 71.85 72.96 71.14 71.24 1,225,980 -1.47(-2.02%)
Mar 26, 2021 71.50 72.72 71.21 72.70 1,029,732 +2.00(+2.83%)
Mar 25, 2021 68.78 71.05 68.25 70.70 1,714,222 +1.44(+2.08%)
Mar 24, 2021 70.02 70.83 69.15 69.26 962,658 -0.05(-0.07%)
Mar 23, 2021 70.61 71.14 68.83 69.31 1,062,443 -1.91(-2.68%)
Mar 22, 2021 71.83 72.09 70.45 71.22 790,110 -0.48(-0.67%)
Mar 19, 2021 72.26 72.36 70.76 71.69 1,747,480 -0.32(-0.45%)
Mar 18, 2021 72.93 73.85 71.65 72.01 931,715 -0.49(-0.67%)
Mar 17, 2021 72.40 72.78 71.19 72.50 978,249 +0.07(+0.10%)
Mar 16, 2021 72.61 73.35 71.79 72.43 928,322 -0.24(-0.33%)
Mar 15, 2021 73.87 74.10 71.90 72.67 939,778 -1.41(-1.91%)
Mar 12, 2021 74.38 75.50 73.67 74.08 1,633,635 -0.62(-0.83%)
Mar 11, 2021 74.04 75.12 72.30 74.70 1,489,321 +0.86(+1.17%)
Mar 10, 2021 72.84 74.18 72.33 73.84 1,618,932 +1.34(+1.85%)
Mar 09, 2021 72.49 73.44 71.64 72.50 1,167,103 +0.55(+0.76%)
Mar 08, 2021 71.15 73.36 70.82 71.95 1,657,018 +0.68(+0.95%)
Mar 05, 2021 70.92 72.03 68.75 71.27 1,685,323 +1.52(+2.18%)
Mar 04, 2021 71.55 72.26 67.36 69.75 2,418,382 -2.19(-3.05%)
Mar 03, 2021 72.78 74.28 71.74 71.94 1,914,031 -0.74(-1.02%)
Mar 02, 2021 72.37 73.24 71.94 72.68 1,365,508 +0.53(+0.74%)
Mar 01, 2021 71.18 72.45 70.52 72.15 2,108,294 +1.93(+2.74%)
Feb 26, 2021 68.77 70.69 67.88 70.23 2,392,385 +1.71(+2.49%)
Feb 25, 2021 70.39 71.36 68.32 68.52 1,428,925 -1.87(-2.66%)
Feb 24, 2021 71.16 71.87 70.06 70.39 1,522,444 -0.60(-0.84%)
Feb 23, 2021 71.53 72.25 69.63 70.99 1,955,674 -0.72(-1.00%)
Feb 22, 2021 70.00 71.99 69.44 71.70 2,244,671 +1.66(+2.37%)
Feb 19, 2021 68.79 70.97 68.79 70.04 1,549,450 +1.50(+2.19%)
Feb 18, 2021 70.71 70.92 67.85 68.54 2,332,470 -2.99(-4.18%)
Feb 17, 2021 72.18 72.37 70.46 71.53 2,379,122 -1.20(-1.65%)
Feb 16, 2021 71.53 72.86 70.77 72.73 2,082,853 +1.20(+1.68%)
Feb 12, 2021 69.75 71.57 68.82 71.53 2,623,783 +2.10(+3.02%)
Feb 11, 2021 68.14 69.55 67.69 69.43 1,980,391 +1.38(+2.04%)
Feb 10, 2021 68.35 70.54 67.25 68.04 4,431,917 -0.67(-0.98%)
Feb 09, 2021 67.42 68.89 66.97 68.72 2,746,800 +1.20(+1.78%)
Feb 08, 2021 66.79 68.37 66.60 67.52 1,731,002 +0.93(+1.40%)
Feb 05, 2021 65.59 67.20 65.30 66.59 3,174,470 +1.38(+2.11%)
Feb 04, 2021 64.25 65.27 64.11 65.21 1,128,150 +0.98(+1.53%)
Feb 03, 2021 63.36 64.73 62.93 64.23 1,797,142 +0.91(+1.44%)
Feb 02, 2021 62.09 63.57 61.61 63.32 1,494,307 +2.03(+3.32%)
Feb 01, 2021 60.05 61.50 59.26 61.28 1,286,637 +1.67(+2.80%)
Jan 29, 2021 60.39 60.72 58.77 59.62 1,048,607 -1.10(-1.82%)
Jan 28, 2021 58.72 61.10 58.31 60.72 1,745,485 +2.50(+4.29%)
Jan 27, 2021 59.68 60.04 56.55 58.22 2,262,307 -2.50(-4.11%)
Jan 26, 2021 62.27 62.50 60.48 60.72 1,347,033 -0.97(-1.58%)
Jan 25, 2021 62.50 62.55 60.43 61.69 1,743,170 -0.80(-1.28%)
Jan 22, 2021 62.13 62.78 61.51 62.50 1,249,152 -0.07(-0.12%)
Jan 21, 2021 64.62 64.88 62.45 62.57 1,232,362 -2.03(-3.14%)
Jan 20, 2021 64.56 65.41 64.12 64.60 1,057,641 +0.24(+0.37%)
Jan 19, 2021 64.68 65.91 64.07 64.36 1,670,128 -0.01(-0.01%)
Jan 15, 2021 65.41 65.58 63.54 64.37 1,261,446 -1.45(-2.20%)
Jan 14, 2021 64.18 66.95 64.16 65.82 1,765,777 +1.66(+2.58%)
Jan 13, 2021 63.74 65.82 63.29 64.16 2,172,441 +0.67(+1.06%)
Jan 12, 2021 63.77 64.03 63.15 63.49 826,914 -0.03(-0.04%)
Jan 11, 2021 62.95 64.60 62.95 63.52 1,268,955 -0.44(-0.68%)
Jan 08, 2021 63.50 64.05 62.74 63.95 1,119,077 +0.69(+1.09%)
Jan 07, 2021 64.48 65.11 63.13 63.26 1,409,405 -0.66(-1.04%)
Jan 06, 2021 62.31 65.79 62.18 63.93 3,174,891 +2.52(+4.11%)
Jan 05, 2021 59.80 62.05 59.80 61.40 1,517,620 +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.