Skip to main content

Bunge Limited (NY: BG )

103.00 +0.58 (+0.57%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.63 79.31 77.84 78.00 1,002,084 -0.96(-1.22%)
Apr 29, 2021 79.92 80.54 78.45 78.96 1,032,441 -0.18(-0.22%)
Apr 28, 2021 81.85 82.06 79.10 79.14 1,181,419 -2.49(-3.05%)
Apr 27, 2021 79.83 82.09 79.65 81.62 2,165,448 +2.12(+2.66%)
Apr 26, 2021 78.85 79.91 78.63 79.51 1,455,963 +0.88(+1.12%)
Apr 23, 2021 77.23 78.70 76.87 78.63 1,308,478 +1.62(+2.10%)
Apr 22, 2021 76.56 77.59 75.78 77.01 1,374,945 +0.51(+0.66%)
Apr 21, 2021 74.84 76.72 74.20 76.51 1,427,546 +1.38(+1.83%)
Apr 20, 2021 76.41 77.01 74.33 75.13 984,494 -1.73(-2.25%)
Apr 19, 2021 77.01 77.51 76.03 76.86 1,289,454 -0.41(-0.53%)
Apr 16, 2021 74.84 77.36 74.84 77.26 1,564,113 +2.50(+3.35%)
Apr 15, 2021 74.20 74.80 72.81 74.76 1,316,261 +0.81(+1.10%)
Apr 14, 2021 72.44 74.58 72.19 73.95 1,054,367 +2.17(+3.03%)
Apr 13, 2021 72.94 73.16 71.72 71.77 654,724 -1.46(-1.99%)
Apr 12, 2021 73.54 73.78 72.69 73.23 662,656 -0.18(-0.24%)
Apr 09, 2021 72.90 73.41 72.13 73.41 654,996 +0.98(+1.35%)
Apr 08, 2021 72.56 72.74 71.33 72.43 1,065,735 -0.18(-0.24%)
Apr 07, 2021 73.40 73.79 72.35 72.61 544,937 -0.67(-0.92%)
Apr 06, 2021 73.10 74.03 72.39 73.28 861,016 +0.34(+0.47%)
Apr 05, 2021 74.30 74.47 72.94 72.94 781,831 -1.16(-1.57%)
Apr 01, 2021 73.63 74.63 73.47 74.10 1,240,944 +0.86(+1.17%)
Mar 31, 2021 74.15 74.55 73.24 73.24 1,214,684 -0.50(-0.68%)
Mar 30, 2021 71.91 74.12 71.85 73.74 1,363,376 +1.97(+2.74%)
Mar 29, 2021 72.39 73.51 71.68 71.77 1,216,772 -1.48(-2.02%)
Mar 26, 2021 72.04 73.27 71.75 73.25 1,021,998 +2.01(+2.83%)
Mar 25, 2021 69.30 71.59 68.76 71.24 1,701,347 +1.45(+2.08%)
Mar 24, 2021 70.55 71.37 69.68 69.79 955,428 -0.05(-0.07%)
Mar 23, 2021 71.15 71.68 69.35 69.83 1,054,463 -1.92(-2.68%)
Mar 22, 2021 72.37 72.63 70.98 71.76 784,176 -0.48(-0.67%)
Mar 19, 2021 72.81 72.91 71.29 72.24 1,734,356 -0.32(-0.45%)
Mar 18, 2021 73.48 74.41 72.19 72.56 924,717 -0.49(-0.67%)
Mar 17, 2021 72.95 73.33 71.73 73.05 970,902 +0.07(+0.10%)
Mar 16, 2021 73.16 73.91 72.34 72.98 921,350 -0.24(-0.33%)
Mar 15, 2021 74.43 74.66 72.45 73.22 932,719 -1.42(-1.91%)
Mar 12, 2021 74.94 76.07 74.23 74.64 1,621,365 -0.63(-0.83%)
Mar 11, 2021 74.60 75.69 72.85 75.27 1,478,135 +0.87(+1.17%)
Mar 10, 2021 73.39 74.74 72.87 74.40 1,606,773 +1.35(+1.85%)
Mar 09, 2021 73.04 73.99 72.18 73.05 1,158,337 +0.55(+0.76%)
Mar 08, 2021 71.69 73.92 71.36 72.50 1,644,573 +0.68(+0.95%)
Mar 05, 2021 71.46 72.58 69.27 71.81 1,672,666 +1.53(+2.18%)
Mar 04, 2021 72.09 72.81 67.87 70.28 2,400,219 -2.21(-3.05%)
Mar 03, 2021 73.33 74.84 72.28 72.49 1,899,656 -0.75(-1.02%)
Mar 02, 2021 72.92 73.80 72.49 73.23 1,355,252 +0.54(+0.74%)
Mar 01, 2021 71.72 73.00 71.05 72.70 2,092,460 +1.94(+2.74%)
Feb 26, 2021 69.29 71.22 68.39 70.76 2,374,417 +1.72(+2.49%)
Feb 25, 2021 70.92 71.90 68.84 69.04 1,418,193 -1.88(-2.66%)
Feb 24, 2021 71.70 72.41 70.59 70.92 1,511,010 -0.60(-0.84%)
Feb 23, 2021 72.07 72.80 70.16 71.52 1,940,986 -0.72(-1.00%)
Feb 22, 2021 70.53 72.53 69.96 72.25 2,227,812 +1.67(+2.37%)
Feb 19, 2021 69.31 71.51 69.31 70.57 1,537,813 +1.52(+2.19%)
Feb 18, 2021 71.25 71.46 68.36 69.06 2,314,952 -3.01(-4.18%)
Feb 17, 2021 72.73 72.92 70.99 72.07 2,361,253 -1.21(-1.65%)
Feb 16, 2021 72.07 73.41 71.30 73.28 2,067,210 +1.21(+1.68%)
Feb 12, 2021 70.28 72.12 69.34 72.07 2,604,077 +2.12(+3.02%)
Feb 11, 2021 68.66 70.08 68.20 69.95 1,965,517 +1.40(+2.04%)
Feb 10, 2021 68.87 71.07 67.76 68.56 4,398,631 -0.68(-0.98%)
Feb 09, 2021 67.93 69.41 67.48 69.24 2,726,171 +1.21(+1.78%)
Feb 08, 2021 67.29 68.89 67.11 68.03 1,718,001 +0.94(+1.40%)
Feb 05, 2021 66.09 67.71 65.79 67.09 3,150,628 +1.39(+2.11%)
Feb 04, 2021 64.74 65.76 64.59 65.70 1,119,677 +0.99(+1.53%)
Feb 03, 2021 63.84 65.22 63.41 64.71 1,783,644 +0.92(+1.44%)
Feb 02, 2021 62.56 64.05 62.08 63.79 1,483,084 +2.05(+3.32%)
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.