Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.15 74.54 73.24 73.24 1,214,733 -0.50(-0.68%)
Mar 30, 2021 71.91 74.12 71.85 73.74 1,363,431 +1.97(+2.74%)
Mar 29, 2021 72.39 73.51 71.68 71.77 1,216,821 -1.48(-2.02%)
Mar 26, 2021 72.04 73.27 71.74 73.25 1,022,039 +2.01(+2.83%)
Mar 25, 2021 69.30 71.59 68.76 71.24 1,701,416 +1.45(+2.08%)
Mar 24, 2021 70.54 71.36 69.67 69.78 955,466 -0.05(-0.07%)
Mar 23, 2021 71.14 71.68 69.35 69.83 1,054,506 -1.92(-2.68%)
Mar 22, 2021 72.37 72.63 70.98 71.75 784,208 -0.48(-0.67%)
Mar 19, 2021 72.81 72.91 71.29 72.23 1,734,426 -0.32(-0.45%)
Mar 18, 2021 73.48 74.40 72.19 72.56 924,754 -0.49(-0.67%)
Mar 17, 2021 72.94 73.32 71.73 73.05 970,942 +0.07(+0.10%)
Mar 16, 2021 73.16 73.91 72.33 72.97 921,387 -0.24(-0.33%)
Mar 15, 2021 74.42 74.65 72.45 73.21 932,757 -1.42(-1.91%)
Mar 12, 2021 74.94 76.07 74.23 74.64 1,621,431 -0.63(-0.83%)
Mar 11, 2021 74.60 75.69 72.84 75.26 1,478,195 +0.87(+1.17%)
Mar 10, 2021 73.39 74.74 72.87 74.40 1,606,838 +1.35(+1.85%)
Mar 09, 2021 73.04 73.99 72.18 73.05 1,158,384 +0.55(+0.76%)
Mar 08, 2021 71.69 73.91 71.36 72.49 1,644,639 +0.68(+0.95%)
Mar 05, 2021 71.46 72.58 69.27 71.81 1,672,733 +1.53(+2.18%)
Mar 04, 2021 72.09 72.81 67.86 70.27 2,400,316 -2.21(-3.05%)
Mar 03, 2021 73.32 74.84 72.28 72.48 1,899,732 -0.75(-1.02%)
Mar 02, 2021 72.92 73.79 72.48 73.23 1,355,307 +0.54(+0.74%)
Mar 01, 2021 71.72 73.00 71.05 72.70 2,092,544 +1.94(+2.74%)
Feb 26, 2021 69.29 71.22 68.39 70.76 2,374,513 +1.72(+2.49%)
Feb 25, 2021 70.92 71.90 68.83 69.04 1,418,250 -1.88(-2.66%)
Feb 24, 2021 71.70 72.41 70.59 70.92 1,511,071 -0.60(-0.84%)
Feb 23, 2021 72.07 72.80 70.15 71.52 1,941,064 -0.72(-1.00%)
Feb 22, 2021 70.52 72.53 69.96 72.24 2,227,902 +1.67(+2.37%)
Feb 19, 2021 69.30 71.50 69.30 70.57 1,537,875 +1.52(+2.19%)
Feb 18, 2021 71.24 71.46 68.36 69.06 2,315,046 -3.01(-4.18%)
Feb 17, 2021 72.72 72.92 70.99 72.07 2,361,349 -1.21(-1.65%)
Feb 16, 2021 72.07 73.41 71.30 73.28 2,067,294 +1.21(+1.68%)
Feb 12, 2021 70.27 72.11 69.34 72.07 2,604,182 +2.12(+3.02%)
Feb 11, 2021 68.66 70.08 68.20 69.95 1,965,596 +1.40(+2.03%)
Feb 10, 2021 68.87 71.07 67.76 68.56 4,398,808 -0.68(-0.98%)
Feb 09, 2021 67.92 69.41 67.47 69.24 2,726,281 +1.21(+1.78%)
Feb 08, 2021 67.29 68.89 67.11 68.02 1,718,070 +0.94(+1.40%)
Feb 05, 2021 66.09 67.70 65.79 67.09 3,150,756 +1.39(+2.11%)
Feb 04, 2021 64.74 65.76 64.59 65.70 1,119,722 +0.99(+1.53%)
Feb 03, 2021 63.84 65.22 63.41 64.71 1,783,716 +0.92(+1.44%)
Feb 02, 2021 62.56 64.05 62.08 63.79 1,483,144 +2.05(+3.32%)
Feb 01, 2021 60.50 61.97 59.71 61.75 1,277,025 +1.68(+2.80%)
Jan 29, 2021 60.85 61.18 59.21 60.07 1,040,773 -1.11(-1.82%)
Jan 28, 2021 59.16 61.56 58.75 61.18 1,732,446 +2.52(+4.29%)
Jan 27, 2021 60.13 60.49 56.97 58.66 2,245,407 -2.52(-4.11%)
Jan 26, 2021 62.74 62.97 60.94 61.18 1,336,970 -0.98(-1.58%)
Jan 25, 2021 62.97 63.02 60.88 62.16 1,730,148 -0.81(-1.28%)
Jan 22, 2021 62.60 63.25 61.97 62.97 1,239,820 -0.07(-0.12%)
Jan 21, 2021 65.10 65.37 62.92 63.04 1,223,155 -2.05(-3.14%)
Jan 20, 2021 65.05 65.90 64.60 65.09 1,049,740 +0.24(+0.37%)
Jan 19, 2021 65.17 66.41 64.56 64.85 1,657,651 -0.01(-0.01%)
Jan 15, 2021 65.90 66.08 64.02 64.86 1,252,022 -1.46(-2.20%)
Jan 14, 2021 64.66 67.45 64.65 66.32 1,752,586 +1.67(+2.58%)
Jan 13, 2021 64.22 66.32 63.76 64.65 2,156,212 +0.68(+1.06%)
Jan 12, 2021 64.25 64.51 63.63 63.97 820,737 -0.03(-0.04%)
Jan 11, 2021 63.43 65.09 63.43 63.99 1,259,475 -0.44(-0.68%)
Jan 08, 2021 63.98 64.54 63.21 64.43 1,110,717 +0.70(+1.09%)
Jan 07, 2021 64.97 65.60 63.61 63.74 1,398,876 -0.67(-1.04%)
Jan 06, 2021 62.78 66.29 62.65 64.41 3,151,173 +2.54(+4.11%)
Jan 05, 2021 60.25 62.52 60.25 61.86 1,506,283 +1.55(+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.