Skip to main content

Bunge Limited (NY: BG )

103.22 +0.80 (+0.78%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 53.56 53.35 53.35 53.35 895,576 -0.37(-0.68%)
Dec 30, 2015 53.84 54.05 53.46 53.71 1,009,928 -0.13(-0.25%)
Dec 29, 2015 53.30 53.92 53.30 53.85 972,886 +0.70(+1.31%)
Dec 28, 2015 53.31 53.44 52.92 53.15 831,818 -0.30(-0.57%)
Dec 24, 2015 52.74 53.46 53.46 53.46 588,006 +0.52(+0.99%)
Dec 23, 2015 52.42 53.07 52.32 52.93 1,270,909 +0.70(+1.33%)
Dec 22, 2015 51.33 52.49 51.33 52.24 1,230,440 +0.95(+1.86%)
Dec 21, 2015 51.70 52.17 50.98 51.28 1,560,083 -0.36(-0.70%)
Dec 18, 2015 49.94 51.90 49.68 51.64 3,683,259 +1.61(+3.22%)
Dec 17, 2015 49.59 50.08 49.25 50.03 2,116,965 +0.68(+1.38%)
Dec 16, 2015 49.24 49.51 48.52 49.35 1,599,111 +0.46(+0.94%)
Dec 15, 2015 48.46 49.23 48.44 48.89 1,661,643 +0.60(+1.25%)
Dec 14, 2015 49.18 49.58 48.09 48.29 1,648,410 -0.90(-1.83%)
Dec 11, 2015 49.08 49.53 48.56 49.19 1,455,116 -0.44(-0.88%)
Dec 10, 2015 49.81 50.13 49.29 49.63 1,430,736 +0.05(+0.11%)
Dec 09, 2015 49.42 50.46 49.24 49.57 1,517,169 +0.02(+0.05%)
Dec 08, 2015 50.43 50.44 49.48 49.55 1,580,359 -1.24(-2.45%)
Dec 07, 2015 50.78 51.32 50.44 50.79 1,726,749 +0.02(+0.05%)
Dec 04, 2015 50.36 51.13 50.18 50.77 1,010,172 +0.45(+0.90%)
Dec 03, 2015 51.15 51.56 49.99 50.31 1,887,428 -0.80(-1.57%)
Dec 02, 2015 51.48 51.61 51.06 51.12 1,129,387 -0.38(-0.73%)
Dec 01, 2015 52.35 52.63 51.34 51.49 2,098,839 -0.55(-1.05%)
Nov 30, 2015 52.30 52.50 51.71 52.04 1,497,764 -0.31(-0.60%)
Nov 27, 2015 52.99 52.99 52.03 52.35 771,742 -0.59(-1.12%)
Nov 25, 2015 52.42 52.95 52.95 52.95 1,132,622 +0.56(+1.07%)
Nov 24, 2015 53.28 53.58 52.24 52.39 2,283,785 -1.03(-1.93%)
Nov 23, 2015 51.35 53.83 51.03 53.42 3,141,511 +2.23(+4.35%)
Nov 20, 2015 51.96 52.55 51.03 51.19 1,725,685 -0.48(-0.92%)
Nov 19, 2015 52.03 52.74 51.57 51.67 1,713,476 -0.29(-0.56%)
Nov 18, 2015 51.85 52.23 51.56 51.96 1,729,428 +0.43(+0.83%)
Nov 17, 2015 53.52 53.93 51.37 51.53 2,368,647 -1.89(-3.54%)
Nov 16, 2015 53.13 53.72 53.13 53.42 1,152,214 +0.26(+0.48%)
Nov 13, 2015 52.89 53.42 52.78 53.16 1,881,342 +0.27(+0.50%)
Nov 12, 2015 53.94 54.19 52.83 52.89 1,466,138 -1.41(-2.60%)
Nov 11, 2015 54.86 55.01 54.28 54.31 862,178 -0.55(-1.01%)
Nov 10, 2015 55.39 55.57 54.73 54.86 903,404 -0.78(-1.41%)
Nov 09, 2015 56.70 56.96 55.49 55.64 1,129,785 -1.06(-1.86%)
Nov 06, 2015 55.95 56.81 55.74 56.70 1,459,971 -0.27(-0.48%)
Nov 05, 2015 55.52 57.38 55.52 56.97 2,011,730 +1.77(+3.21%)
Nov 04, 2015 55.64 55.64 54.99 55.20 1,717,327 -0.44(-0.80%)
Nov 03, 2015 56.16 56.16 54.95 55.64 1,963,215 -0.82(-1.45%)
Nov 02, 2015 56.61 57.03 56.02 56.46 1,594,190 -0.23(-0.41%)
Oct 30, 2015 57.51 58.11 56.54 56.69 1,543,383 -0.88(-1.53%)
Oct 29, 2015 60.76 61.46 56.63 57.57 3,544,397 -3.91(-6.36%)
Oct 28, 2015 61.25 62.06 59.64 61.48 1,447,568 -0.07(-0.11%)
Oct 27, 2015 61.42 61.74 61.08 61.55 1,136,015 -0.03(-0.05%)
Oct 26, 2015 61.77 61.79 61.21 61.58 785,837 -0.12(-0.20%)
Oct 23, 2015 61.77 61.98 61.27 61.70 620,985 +0.25(+0.40%)
Oct 22, 2015 60.86 61.62 60.86 61.46 804,957 +0.89(+1.46%)
Oct 21, 2015 60.83 61.21 60.36 60.57 736,409 +0.01(+0.01%)
Oct 20, 2015 60.45 60.68 60.14 60.56 782,874 +0.10(+0.17%)
Oct 19, 2015 60.33 60.69 60.12 60.46 983,624 +0.02(+0.04%)
Oct 16, 2015 60.16 60.46 59.42 60.44 845,297 +0.51(+0.86%)
Oct 15, 2015 60.12 60.56 59.37 59.92 880,615 -0.14(-0.23%)
Oct 14, 2015 60.12 60.59 59.83 60.06 957,437 -0.13(-0.22%)
Oct 13, 2015 59.84 60.94 59.59 60.20 1,389,463 +0.26(+0.44%)
Oct 12, 2015 59.86 60.12 59.62 59.93 507,049 +0.01(+0.01%)
Oct 09, 2015 59.58 60.20 59.47 59.92 949,825 +0.33(+0.56%)
Oct 08, 2015 59.16 59.99 58.90 59.59 996,607 +0.48(+0.81%)
Oct 07, 2015 58.50 59.29 57.90 59.11 1,708,684 +0.75(+1.28%)
Oct 06, 2015 58.16 58.55 58.01 58.36 1,108,196 +0.08(+0.13%)
Oct 05, 2015 58.08 58.85 57.83 58.29 1,887,439 +0.34(+0.59%)
Oct 02, 2015 56.77 57.98 56.13 57.94 1,392,085 +0.90(+1.58%)
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.