Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 43.90 45.22 43.90 45.16 2,034,204 +0.96(+2.17%)
May 30, 2019 45.06 45.27 44.12 44.20 1,468,044 -0.54(-1.22%)
May 29, 2019 44.15 45.62 43.85 44.74 2,042,024 +1.03(+2.35%)
May 28, 2019 43.63 44.17 43.59 43.72 2,326,781 +0.06(+0.14%)
May 24, 2019 44.69 44.69 43.49 43.66 1,242,430 -0.75(-1.69%)
May 23, 2019 44.56 44.56 43.61 44.41 1,572,382 -0.41(-0.92%)
May 22, 2019 44.60 44.90 43.36 44.82 1,675,746 -0.07(-0.15%)
May 21, 2019 44.87 45.08 44.49 44.89 2,220,508 +0.13(+0.29%)
May 20, 2019 44.93 45.25 44.57 44.76 1,552,808 -0.35(-0.77%)
May 17, 2019 45.38 46.01 44.91 45.11 1,833,308 -0.48(-1.06%)
May 16, 2019 45.64 46.00 45.41 45.59 834,008 +0.02(+0.04%)
May 15, 2019 44.91 45.90 44.82 45.57 1,166,767 +0.53(+1.18%)
May 14, 2019 44.91 45.57 44.90 45.04 1,087,819 +0.14(+0.30%)
May 13, 2019 45.33 45.81 44.68 44.91 1,254,208 -1.09(-2.36%)
May 10, 2019 45.21 46.06 44.32 45.99 1,967,208 +0.50(+1.11%)
May 09, 2019 45.41 46.30 45.38 45.49 1,767,710 -0.23(-0.51%)
May 08, 2019 43.85 46.02 43.85 45.72 3,304,006 +2.96(+6.92%)
May 07, 2019 43.03 43.23 42.47 42.76 1,683,673 -0.57(-1.32%)
May 06, 2019 43.39 43.57 42.95 43.33 1,226,372 -0.43(-0.98%)
May 03, 2019 43.74 44.05 43.42 43.76 950,875 +0.02(+0.04%)
May 02, 2019 44.37 44.72 43.52 43.74 1,584,465 -0.88(-1.97%)
May 01, 2019 44.73 45.37 44.62 44.62 1,664,096 -0.21(-0.48%)
Apr 30, 2019 43.02 44.87 43.02 44.84 2,581,238 +1.96(+4.57%)
Apr 29, 2019 42.05 43.14 42.01 42.88 2,404,042 +0.98(+2.35%)
Apr 26, 2019 41.58 41.97 40.43 41.90 2,686,414 +0.32(+0.76%)
Apr 25, 2019 43.60 43.61 41.51 41.58 3,688,456 -2.16(-4.93%)
Apr 24, 2019 43.81 43.99 43.60 43.73 2,084,075 -0.11(-0.25%)
Apr 23, 2019 44.04 44.47 43.85 43.85 1,160,574 -0.05(-0.12%)
Apr 22, 2019 43.74 43.99 43.46 43.90 1,507,995 +0.15(+0.35%)
Apr 18, 2019 44.32 44.37 43.55 43.74 1,464,945 -0.36(-0.81%)
Apr 17, 2019 44.48 44.71 44.03 44.10 1,160,474 -0.16(-0.37%)
Apr 16, 2019 44.91 45.29 44.24 44.27 1,620,088 -0.63(-1.41%)
Apr 15, 2019 45.04 45.20 44.57 44.90 2,577,718 -0.15(-0.32%)
Apr 12, 2019 45.28 45.71 44.96 45.04 1,292,186 -0.27(-0.59%)
Apr 11, 2019 45.36 45.77 45.15 45.31 872,899 -0.03(-0.06%)
Apr 10, 2019 45.45 45.82 45.09 45.33 1,088,747 -0.10(-0.23%)
Apr 09, 2019 46.03 46.16 45.01 45.44 2,202,969 -0.36(-0.78%)
Apr 08, 2019 45.58 45.92 45.40 45.80 1,861,965 +0.24(+0.53%)
Apr 05, 2019 45.17 45.62 44.81 45.56 2,481,277 +0.03(+0.06%)
Apr 04, 2019 44.44 45.73 44.44 45.53 1,701,308 +1.14(+2.56%)
Apr 03, 2019 44.62 44.81 44.19 44.39 1,494,547 -0.23(-0.52%)
Apr 02, 2019 45.25 45.60 44.57 44.62 1,230,254 -0.56(-1.23%)
Apr 01, 2019 45.62 45.77 45.06 45.18 1,203,633 -0.22(-0.49%)
Mar 29, 2019 44.85 45.53 44.82 45.40 1,459,685 +0.74(+1.67%)
Mar 28, 2019 44.34 44.71 44.18 44.66 1,036,316 +0.33(+0.75%)
Mar 27, 2019 44.14 44.39 43.75 44.32 1,533,391 +0.19(+0.43%)
Mar 26, 2019 44.20 44.47 43.68 44.14 1,590,037 +0.13(+0.29%)
Mar 25, 2019 44.14 44.56 43.70 44.01 2,865,915 -0.22(-0.50%)
Mar 22, 2019 44.71 44.79 44.02 44.23 2,370,585 -0.50(-1.13%)
Mar 21, 2019 44.03 44.94 43.97 44.74 1,573,555 +0.75(+1.71%)
Mar 20, 2019 44.44 44.68 43.89 43.98 1,346,045 -0.55(-1.23%)
Mar 19, 2019 44.70 45.31 44.44 44.53 1,853,784 -0.15(-0.33%)
Mar 18, 2019 45.30 45.68 44.54 44.68 3,378,025 -0.55(-1.21%)
Mar 15, 2019 44.57 45.27 44.44 45.22 4,058,434 +0.69(+1.56%)
Mar 14, 2019 44.53 44.86 44.02 44.53 2,084,502 +0.03(+0.06%)
Mar 13, 2019 44.58 44.98 44.37 44.50 2,580,322 +0.02(+0.04%)
Mar 12, 2019 44.27 44.70 44.09 44.49 1,871,291 +0.31(+0.70%)
Mar 11, 2019 43.14 44.49 42.99 44.18 2,866,445 +1.21(+2.81%)
Mar 08, 2019 43.21 43.36 42.69 42.97 1,772,357 -0.30(-0.69%)
Mar 07, 2019 43.58 43.76 42.84 43.27 5,169,832 -0.38(-0.86%)
Mar 06, 2019 44.64 44.71 43.61 43.65 2,737,021 -1.01(-2.26%)
Mar 05, 2019 45.21 45.28 44.65 44.66 2,653,853 -0.52(-1.16%)
Mar 04, 2019 45.35 45.65 44.78 45.18 1,807,210 -0.16(-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.