Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.73 47.28 46.44 46.95 472,293 -0.06(-0.13%)
Nov 27, 2019 46.91 47.40 46.76 47.01 797,236 +0.15(+0.32%)
Nov 26, 2019 47.38 47.63 46.64 46.86 1,050,028 -0.53(-1.12%)
Nov 25, 2019 47.56 48.04 47.37 47.39 810,127 -0.18(-0.37%)
Nov 22, 2019 47.92 48.66 47.57 47.57 585,534 -0.49(-1.03%)
Nov 21, 2019 48.64 48.64 47.98 48.06 725,355 -0.58(-1.19%)
Nov 20, 2019 48.96 48.96 48.05 48.64 1,831,250 -0.32(-0.65%)
Nov 19, 2019 48.07 49.14 48.07 48.96 1,425,803 +0.86(+1.79%)
Nov 18, 2019 49.25 49.25 48.03 48.09 783,301 -1.33(-2.69%)
Nov 15, 2019 48.72 49.46 48.51 49.42 1,047,367 +1.09(+2.26%)
Nov 14, 2019 48.01 48.59 47.96 48.33 806,435 +0.22(+0.45%)
Nov 13, 2019 48.37 48.48 47.69 48.11 796,581 -0.45(-0.93%)
Nov 12, 2019 48.81 49.36 48.44 48.57 950,716 -0.09(-0.18%)
Nov 11, 2019 48.57 48.75 48.11 48.65 833,098 -0.06(-0.13%)
Nov 08, 2019 48.13 48.78 47.83 48.71 613,923 +0.38(+0.79%)
Nov 07, 2019 48.37 49.12 48.20 48.33 793,221 +0.21(+0.43%)
Nov 06, 2019 48.43 48.74 48.08 48.12 872,844 -0.33(-0.68%)
Nov 05, 2019 48.82 49.47 48.14 48.45 1,269,907 -0.58(-1.19%)
Nov 04, 2019 47.57 49.18 47.57 49.04 1,370,104 +1.78(+3.76%)
Nov 01, 2019 47.20 47.61 46.82 47.26 1,418,528 +0.19(+0.41%)
Oct 31, 2019 46.20 47.26 45.41 47.07 1,441,582 +1.08(+2.35%)
Oct 30, 2019 47.97 48.80 45.59 45.99 2,606,992 -2.99(-6.10%)
Oct 29, 2019 47.97 49.27 47.97 48.98 1,350,395 +0.58(+1.19%)
Oct 28, 2019 48.24 48.68 47.83 48.40 712,431 +0.25(+0.53%)
Oct 25, 2019 47.57 48.24 47.36 48.15 602,679 +0.52(+1.10%)
Oct 24, 2019 48.33 48.33 47.33 47.62 530,771 -0.71(-1.46%)
Oct 23, 2019 48.26 48.33 47.42 48.33 743,142 +0.04(+0.09%)
Oct 22, 2019 48.12 48.33 47.69 48.29 1,041,124 +0.22(+0.45%)
Oct 21, 2019 47.64 48.41 47.64 48.07 824,509 +0.39(+0.82%)
Oct 18, 2019 47.92 48.50 47.25 47.68 1,134,226 -0.31(-0.64%)
Oct 17, 2019 48.14 48.24 47.51 47.98 935,975 -0.31(-0.63%)
Oct 16, 2019 49.63 49.79 48.14 48.29 988,544 -1.51(-3.03%)
Oct 15, 2019 49.34 49.98 48.98 49.79 1,026,647 +0.51(+1.03%)
Oct 14, 2019 49.04 49.41 48.76 49.29 1,332,630 +0.30(+0.60%)
Oct 11, 2019 48.61 49.66 48.61 48.99 1,247,120 +0.72(+1.50%)
Oct 10, 2019 47.78 48.42 47.58 48.27 952,802 +0.48(+1.00%)
Oct 09, 2019 47.55 47.88 47.27 47.79 767,645 +0.36(+0.75%)
Oct 08, 2019 48.51 48.51 47.42 47.43 930,316 -1.05(-2.17%)
Oct 07, 2019 48.71 48.94 48.30 48.49 788,016 -0.58(-1.17%)
Oct 04, 2019 48.57 49.06 48.45 49.06 735,422 +0.44(+0.90%)
Oct 03, 2019 48.37 48.68 47.78 48.63 766,639 -0.06(-0.13%)
Oct 02, 2019 49.07 49.20 48.31 48.69 802,516 -0.46(-0.94%)
Oct 01, 2019 49.57 49.83 48.77 49.15 1,274,281 -0.20(-0.41%)
Sep 30, 2019 49.25 49.72 49.06 49.35 972,170 +0.07(+0.14%)
Sep 27, 2019 49.39 49.58 48.98 49.28 611,284 -0.02(-0.04%)
Sep 26, 2019 48.98 49.83 48.88 49.30 1,241,355 +0.42(+0.86%)
Sep 25, 2019 48.52 49.20 48.45 48.88 998,053 +0.46(+0.95%)
Sep 24, 2019 48.97 49.08 48.22 48.42 1,079,008 -0.37(-0.75%)
Sep 23, 2019 48.51 49.11 48.16 48.78 978,679 +0.01(+0.02%)
Sep 20, 2019 48.93 49.25 48.57 48.78 1,948,354 -0.17(-0.34%)
Sep 19, 2019 49.77 49.77 48.88 48.94 807,394 -0.72(-1.46%)
Sep 18, 2019 49.46 49.83 49.05 49.66 1,065,218 +0.28(+0.56%)
Sep 17, 2019 50.16 50.19 49.30 49.39 882,680 -1.01(-2.01%)
Sep 16, 2019 49.30 50.55 49.14 50.40 861,832 +0.86(+1.74%)
Sep 13, 2019 50.01 50.29 49.33 49.53 2,395,688 -0.58(-1.17%)
Sep 12, 2019 50.29 50.60 49.63 50.12 932,576 -0.41(-0.81%)
Sep 11, 2019 49.85 50.55 49.31 50.53 997,467 +0.85(+1.72%)
Sep 10, 2019 49.67 50.13 49.28 49.67 1,248,750 -0.10(-0.19%)
Sep 09, 2019 48.63 49.78 48.57 49.77 1,137,502 +1.13(+2.33%)
Sep 06, 2019 48.00 48.78 47.97 48.64 756,418 +0.51(+1.05%)
Sep 05, 2019 47.23 48.57 47.23 48.13 811,103 +1.15(+2.45%)
Sep 04, 2019 47.02 47.23 46.74 46.98 978,002 +0.47(+1.01%)
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.