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 (%)
Dec 31, 2019 50.24 50.79 50.08 50.62 720,861 +0.35(+0.70%)
Dec 30, 2019 50.31 50.40 50.02 50.26 506,723 -0.19(-0.38%)
Dec 27, 2019 50.55 50.88 50.25 50.46 496,757 -0.01(-0.02%)
Dec 26, 2019 50.22 50.76 50.22 50.47 628,344 +0.29(+0.58%)
Dec 24, 2019 50.33 50.40 50.04 50.18 201,932 +0.07(+0.14%)
Dec 23, 2019 50.76 50.80 49.91 50.11 645,670 -0.51(-1.01%)
Dec 20, 2019 48.94 50.96 48.57 50.62 2,309,145 +1.38(+2.80%)
Dec 19, 2019 49.51 49.53 49.02 49.23 807,141 -0.14(-0.28%)
Dec 18, 2019 48.96 49.42 48.65 49.38 1,297,343 +0.26(+0.54%)
Dec 17, 2019 49.05 49.25 48.53 49.11 1,079,285 -0.07(-0.14%)
Dec 16, 2019 49.02 49.45 48.91 49.18 885,130 +0.13(+0.27%)
Dec 13, 2019 49.39 49.43 48.43 49.05 971,116 -0.14(-0.29%)
Dec 12, 2019 48.76 49.38 48.62 49.19 873,479 +0.57(+1.18%)
Dec 11, 2019 48.09 48.96 48.00 48.62 902,702 +0.50(+1.04%)
Dec 10, 2019 47.96 48.50 47.62 48.12 1,262,972 +1.15(+2.45%)
Dec 09, 2019 47.25 47.36 46.68 46.97 743,351 -0.28(-0.60%)
Dec 06, 2019 47.37 47.91 47.15 47.25 629,332 +0.18(+0.39%)
Dec 05, 2019 46.70 47.19 46.43 47.06 900,522 +0.36(+0.77%)
Dec 04, 2019 46.42 47.07 46.42 46.70 831,511 +0.21(+0.45%)
Dec 03, 2019 46.60 46.84 46.15 46.49 868,798 -0.60(-1.27%)
Dec 02, 2019 46.83 47.57 46.71 47.09 637,654 +0.14(+0.30%)
Nov 29, 2019 46.73 47.28 46.43 46.95 472,312 -0.06(-0.13%)
Nov 27, 2019 46.91 47.40 46.75 47.01 797,268 +0.15(+0.32%)
Nov 26, 2019 47.38 47.63 46.64 46.86 1,050,070 -0.53(-1.12%)
Nov 25, 2019 47.55 48.04 47.37 47.39 810,160 -0.18(-0.37%)
Nov 22, 2019 47.92 48.65 47.56 47.56 585,558 -0.49(-1.02%)
Nov 21, 2019 48.64 48.64 47.98 48.06 725,384 -0.58(-1.19%)
Nov 20, 2019 48.96 48.96 48.05 48.64 1,831,324 -0.32(-0.65%)
Nov 19, 2019 48.06 49.14 48.06 48.95 1,425,861 +0.86(+1.79%)
Nov 18, 2019 49.24 49.24 48.03 48.09 783,333 -1.33(-2.69%)
Nov 15, 2019 48.72 49.45 48.50 49.42 1,047,409 +1.09(+2.26%)
Nov 14, 2019 48.01 48.59 47.96 48.33 806,467 +0.22(+0.45%)
Nov 13, 2019 48.37 48.48 47.68 48.11 796,613 -0.45(-0.93%)
Nov 12, 2019 48.81 49.36 48.44 48.56 950,755 -0.09(-0.18%)
Nov 11, 2019 48.57 48.75 48.11 48.65 833,132 -0.06(-0.13%)
Nov 08, 2019 48.13 48.77 47.83 48.71 613,947 +0.38(+0.79%)
Nov 07, 2019 48.37 49.11 48.20 48.33 793,253 +0.21(+0.43%)
Nov 06, 2019 48.42 48.74 48.08 48.12 872,880 -0.33(-0.68%)
Nov 05, 2019 48.82 49.47 48.14 48.45 1,269,959 -0.58(-1.19%)
Nov 04, 2019 47.57 49.17 47.57 49.03 1,370,159 +1.78(+3.76%)
Nov 01, 2019 47.20 47.61 46.82 47.26 1,418,585 +0.19(+0.41%)
Oct 31, 2019 46.19 47.26 45.41 47.06 1,441,640 +1.08(+2.35%)
Oct 30, 2019 47.97 48.80 45.59 45.98 2,607,097 -2.99(-6.10%)
Oct 29, 2019 47.97 49.27 47.97 48.97 1,350,450 +0.58(+1.19%)
Oct 28, 2019 48.24 48.68 47.82 48.40 712,460 +0.25(+0.52%)
Oct 25, 2019 47.57 48.24 47.36 48.15 602,703 +0.52(+1.10%)
Oct 24, 2019 48.33 48.33 47.33 47.62 530,792 -0.71(-1.46%)
Oct 23, 2019 48.26 48.33 47.41 48.33 743,173 +0.04(+0.09%)
Oct 22, 2019 48.12 48.33 47.69 48.29 1,041,166 +0.22(+0.45%)
Oct 21, 2019 47.64 48.41 47.64 48.07 824,543 +0.39(+0.82%)
Oct 18, 2019 47.92 48.49 47.25 47.67 1,134,272 -0.31(-0.64%)
Oct 17, 2019 48.14 48.23 47.51 47.98 936,013 -0.30(-0.63%)
Oct 16, 2019 49.63 49.79 48.14 48.29 988,584 -1.51(-3.03%)
Oct 15, 2019 49.34 49.98 48.98 49.79 1,026,689 +0.51(+1.03%)
Oct 14, 2019 49.03 49.41 48.76 49.29 1,332,684 +0.30(+0.60%)
Oct 11, 2019 48.61 49.66 48.61 48.99 1,247,171 +0.72(+1.50%)
Oct 10, 2019 47.78 48.42 47.58 48.27 952,841 +0.48(+1.00%)
Oct 09, 2019 47.55 47.88 47.27 47.79 767,677 +0.36(+0.75%)
Oct 08, 2019 48.51 48.51 47.41 47.43 930,354 -1.05(-2.18%)
Oct 07, 2019 48.71 48.94 48.29 48.49 788,048 -0.58(-1.17%)
Oct 04, 2019 48.56 49.06 48.45 49.06 735,452 +0.44(+0.90%)
Oct 03, 2019 48.37 48.68 47.78 48.62 766,670 -0.06(-0.13%)
Oct 02, 2019 49.07 49.20 48.31 48.69 802,548 -0.46(-0.94%)
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.