Bunge Limited (NY: BG )

84.70 USD -2.83 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.83 52.36 50.83 52.29 1,756,800 +1.11(+2.17%)
May 30, 2019 52.17 52.42 51.09 51.18 1,267,847 -0.63(-1.22%)
May 29, 2019 51.12 52.82 50.77 51.81 1,763,554 +1.19(+2.35%)
May 28, 2019 50.52 51.14 50.47 50.62 2,009,478 +0.07(+0.14%)
May 24, 2019 51.75 51.75 50.36 50.55 1,073,000 -0.87(-1.69%)
May 23, 2019 51.60 51.60 50.50 51.42 1,357,957 -0.48(-0.92%)
May 22, 2019 51.64 51.99 50.21 51.90 1,447,225 -0.08(-0.15%)
May 21, 2019 51.96 52.20 51.52 51.98 1,917,698 +0.15(+0.29%)
May 20, 2019 52.03 52.39 51.61 51.83 1,341,052 -0.40(-0.77%)
May 17, 2019 52.54 53.27 52.00 52.23 1,583,300 -1.06(-1.99%)
May 16, 2019 53.35 53.77 53.08 53.29 713,517 +0.02(+0.04%)
May 15, 2019 52.49 53.65 52.39 53.27 998,201 +0.62(+1.18%)
May 14, 2019 52.49 53.27 52.48 52.65 930,659 +0.16(+0.30%)
May 13, 2019 52.99 53.55 52.22 52.49 1,073,009 -1.27(-2.36%)
May 10, 2019 52.84 53.84 51.80 53.76 1,683,000 +0.59(+1.11%)
May 09, 2019 53.08 54.12 53.04 53.17 1,512,324 -0.27(-0.51%)
May 08, 2019 51.25 53.79 51.25 53.44 2,826,667 +3.46(+6.92%)
May 07, 2019 50.30 50.53 49.64 49.98 1,440,428 -0.67(-1.32%)
May 06, 2019 50.72 50.93 50.20 50.65 1,049,195 -0.50(-0.98%)
May 03, 2019 51.13 51.49 50.75 51.15 813,500 +0.02(+0.04%)
May 02, 2019 51.86 52.27 50.87 51.13 1,355,553 -1.03(-1.97%)
May 01, 2019 52.28 53.03 52.15 52.16 1,423,679 -0.25(-0.48%)
Apr 30, 2019 50.29 52.45 50.29 52.41 2,208,319 +2.29(+4.57%)
Apr 29, 2019 49.15 50.43 49.10 50.12 2,056,723 +1.15(+2.35%)
Apr 26, 2019 48.60 49.06 47.26 48.97 2,298,300 +0.37(+0.76%)
Apr 25, 2019 50.96 50.97 48.52 48.60 3,155,574 -2.52(-4.93%)
Apr 24, 2019 51.21 51.42 50.96 51.12 1,782,983 -0.13(-0.25%)
Apr 23, 2019 51.48 51.98 51.25 51.25 992,903 -0.06(-0.12%)
Apr 22, 2019 51.13 51.42 50.80 51.31 1,290,131 +0.18(+0.35%)
Apr 18, 2019 51.81 51.86 50.90 51.13 1,253,300 -0.42(-0.81%)
Apr 17, 2019 51.99 52.26 51.46 51.55 992,817 -0.19(-0.37%)
Apr 16, 2019 52.49 52.94 51.71 51.74 1,386,029 -0.74(-1.41%)
Apr 15, 2019 52.65 52.83 52.10 52.48 2,205,308 -0.17(-0.32%)
Apr 12, 2019 52.93 53.43 52.55 52.65 1,105,500 -0.31(-0.59%)
Apr 11, 2019 53.02 53.50 52.77 52.96 746,789 -0.03(-0.06%)
Apr 10, 2019 53.12 53.56 52.71 52.99 931,453 -0.12(-0.23%)
Apr 09, 2019 53.80 53.96 52.61 53.11 1,884,700 -0.42(-0.78%)
Apr 08, 2019 53.28 53.67 53.07 53.53 1,592,962 +0.28(+0.53%)
Apr 05, 2019 52.80 53.32 52.38 53.25 2,122,800 +0.03(+0.06%)
Apr 04, 2019 51.95 53.45 51.95 53.22 1,455,515 +1.33(+2.56%)
Apr 03, 2019 52.15 52.38 51.65 51.89 1,278,626 -0.27(-0.52%)
Apr 02, 2019 52.89 53.30 52.10 52.16 1,052,516 -0.65(-1.23%)
Apr 01, 2019 53.32 53.50 52.67 52.81 1,029,741 -0.26(-0.49%)
Mar 29, 2019 52.42 53.22 52.38 53.07 1,248,800 +0.87(+1.67%)
Mar 28, 2019 51.83 52.26 51.64 52.20 886,597 +0.39(+0.75%)
Mar 27, 2019 51.59 51.89 51.13 51.81 1,311,858 +0.22(+0.43%)
Mar 26, 2019 51.66 51.97 51.06 51.59 1,360,320 +0.15(+0.29%)
Mar 25, 2019 51.59 52.09 51.08 51.44 2,451,868 -0.26(-0.50%)
Mar 22, 2019 52.26 52.35 51.45 51.70 2,028,100 -0.59(-1.13%)
Mar 21, 2019 51.46 52.53 51.39 52.29 1,346,219 +0.88(+1.71%)
Mar 20, 2019 51.94 52.22 51.30 51.41 1,151,578 -0.64(-1.23%)
Mar 19, 2019 52.25 52.96 51.94 52.05 1,585,963 -0.17(-0.33%)
Mar 18, 2019 52.95 53.39 52.06 52.22 2,889,992 -0.64(-1.21%)
Mar 15, 2019 52.10 52.92 51.94 52.86 3,472,100 +0.81(+1.56%)
Mar 14, 2019 52.05 52.44 51.45 52.05 1,783,348 +0.03(+0.06%)
Mar 13, 2019 52.11 52.57 51.86 52.02 2,207,535 +0.02(+0.04%)
Mar 12, 2019 51.75 52.25 51.53 52.00 1,600,940 +0.36(+0.70%)
Mar 11, 2019 50.43 52.00 50.25 51.64 2,452,321 +1.41(+2.81%)
Mar 08, 2019 50.51 50.68 49.90 50.23 1,516,300 -0.35(-0.69%)
Mar 07, 2019 50.94 51.15 50.07 50.58 4,422,931 -0.44(-0.86%)
Mar 06, 2019 52.18 52.26 50.97 51.02 2,341,596 -1.18(-2.26%)
Mar 05, 2019 52.85 52.92 52.19 52.20 2,270,443 -0.61(-1.16%)
Mar 04, 2019 53.01 53.36 52.34 52.81 1,546,117 -0.19(-0.36%)
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.