Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.04 78.72 77.25 77.42 1,009,667 -0.95(-1.22%)
Apr 29, 2021 79.32 79.94 77.86 78.37 1,040,254 -0.17(-0.22%)
Apr 28, 2021 81.23 81.44 78.51 78.54 1,190,359 -2.47(-3.05%)
Apr 27, 2021 79.23 81.47 79.05 81.01 2,181,835 +2.10(+2.66%)
Apr 26, 2021 78.26 79.31 78.04 78.91 1,466,980 +0.87(+1.12%)
Apr 23, 2021 76.65 78.11 76.30 78.04 1,318,380 +1.60(+2.10%)
Apr 22, 2021 75.99 77.00 75.22 76.43 1,385,350 +0.50(+0.66%)
Apr 21, 2021 74.28 76.14 73.64 75.93 1,438,349 +1.37(+1.83%)
Apr 20, 2021 75.84 76.43 73.78 74.56 991,944 -1.71(-2.25%)
Apr 19, 2021 76.43 76.93 75.46 76.28 1,299,211 -0.40(-0.53%)
Apr 16, 2021 74.28 76.77 74.28 76.68 1,575,949 +2.49(+3.35%)
Apr 15, 2021 73.65 74.23 72.26 74.20 1,326,221 +0.81(+1.10%)
Apr 14, 2021 71.90 74.02 71.65 73.39 1,062,346 +2.16(+3.03%)
Apr 13, 2021 72.39 72.61 71.18 71.24 659,678 -1.45(-1.99%)
Apr 12, 2021 72.99 73.23 72.14 72.68 667,670 -0.17(-0.24%)
Apr 09, 2021 72.35 72.86 71.58 72.86 659,953 +0.97(+1.35%)
Apr 08, 2021 72.01 72.19 70.80 71.89 1,073,800 -0.17(-0.24%)
Apr 07, 2021 72.85 73.23 71.80 72.06 549,061 -0.67(-0.92%)
Apr 06, 2021 72.55 73.47 71.85 72.73 867,532 +0.34(+0.47%)
Apr 05, 2021 73.74 73.91 72.39 72.39 787,747 -1.16(-1.57%)
Apr 01, 2021 73.08 74.07 72.91 73.55 1,250,334 +0.85(+1.17%)
Mar 31, 2021 73.59 73.99 72.69 72.69 1,223,876 -0.50(-0.68%)
Mar 30, 2021 71.37 73.56 71.31 73.19 1,373,693 +1.95(+2.74%)
Mar 29, 2021 71.85 72.96 71.14 71.24 1,225,980 -1.47(-2.02%)
Mar 26, 2021 71.50 72.72 71.21 72.70 1,029,732 +2.00(+2.83%)
Mar 25, 2021 68.78 71.05 68.25 70.70 1,714,222 +1.44(+2.08%)
Mar 24, 2021 70.02 70.83 69.15 69.26 962,658 -0.05(-0.07%)
Mar 23, 2021 70.61 71.14 68.83 69.31 1,062,443 -1.91(-2.68%)
Mar 22, 2021 71.83 72.09 70.45 71.22 790,110 -0.48(-0.67%)
Mar 19, 2021 72.26 72.36 70.76 71.69 1,747,480 -0.32(-0.45%)
Mar 18, 2021 72.93 73.85 71.65 72.01 931,715 -0.49(-0.67%)
Mar 17, 2021 72.40 72.78 71.19 72.50 978,249 +0.07(+0.10%)
Mar 16, 2021 72.61 73.35 71.79 72.43 928,322 -0.24(-0.33%)
Mar 15, 2021 73.87 74.10 71.90 72.67 939,778 -1.41(-1.91%)
Mar 12, 2021 74.38 75.50 73.67 74.08 1,633,635 -0.62(-0.83%)
Mar 11, 2021 74.04 75.12 72.30 74.70 1,489,321 +0.86(+1.17%)
Mar 10, 2021 72.84 74.18 72.33 73.84 1,618,932 +1.34(+1.85%)
Mar 09, 2021 72.49 73.44 71.64 72.50 1,167,103 +0.55(+0.76%)
Mar 08, 2021 71.15 73.36 70.82 71.95 1,657,018 +0.68(+0.95%)
Mar 05, 2021 70.92 72.03 68.75 71.27 1,685,323 +1.52(+2.18%)
Mar 04, 2021 71.55 72.26 67.36 69.75 2,418,382 -2.19(-3.05%)
Mar 03, 2021 72.78 74.28 71.74 71.94 1,914,031 -0.74(-1.02%)
Mar 02, 2021 72.37 73.24 71.94 72.68 1,365,508 +0.53(+0.74%)
Mar 01, 2021 71.18 72.45 70.52 72.15 2,108,294 +1.93(+2.74%)
Feb 26, 2021 68.77 70.69 67.88 70.23 2,392,385 +1.71(+2.49%)
Feb 25, 2021 70.39 71.36 68.32 68.52 1,428,925 -1.87(-2.66%)
Feb 24, 2021 71.16 71.87 70.06 70.39 1,522,444 -0.60(-0.84%)
Feb 23, 2021 71.53 72.25 69.63 70.99 1,955,674 -0.72(-1.00%)
Feb 22, 2021 70.00 71.99 69.44 71.70 2,244,671 +1.66(+2.37%)
Feb 19, 2021 68.79 70.97 68.79 70.04 1,549,450 +1.50(+2.19%)
Feb 18, 2021 70.71 70.92 67.85 68.54 2,332,470 -2.99(-4.18%)
Feb 17, 2021 72.18 72.37 70.46 71.53 2,379,122 -1.20(-1.65%)
Feb 16, 2021 71.53 72.86 70.77 72.73 2,082,853 +1.20(+1.68%)
Feb 12, 2021 69.75 71.57 68.82 71.53 2,623,783 +2.10(+3.02%)
Feb 11, 2021 68.14 69.55 67.69 69.43 1,980,391 +1.38(+2.04%)
Feb 10, 2021 68.35 70.54 67.25 68.04 4,431,917 -0.67(-0.98%)
Feb 09, 2021 67.42 68.89 66.97 68.72 2,746,800 +1.20(+1.78%)
Feb 08, 2021 66.79 68.37 66.60 67.52 1,731,002 +0.93(+1.40%)
Feb 05, 2021 65.59 67.20 65.30 66.59 3,174,470 +1.38(+2.11%)
Feb 04, 2021 64.25 65.27 64.11 65.21 1,128,150 +0.98(+1.53%)
Feb 03, 2021 63.36 64.73 62.93 64.23 1,797,142 +0.91(+1.44%)
Feb 02, 2021 62.09 63.57 61.61 63.32 1,494,307 +2.03(+3.32%)
Feb 01, 2021 60.05 61.50 59.26 61.28 1,286,637 +1.67(+2.80%)
Jan 29, 2021 60.39 60.72 58.77 59.62 1,048,607 -1.10(-1.82%)
Jan 28, 2021 58.72 61.10 58.31 60.72 1,745,485 +2.50(+4.29%)
Jan 27, 2021 59.68 60.04 56.55 58.22 2,262,307 -2.50(-4.11%)
Jan 26, 2021 62.27 62.50 60.48 60.72 1,347,033 -0.97(-1.58%)
Jan 25, 2021 62.50 62.55 60.43 61.69 1,743,170 -0.80(-1.28%)
Jan 22, 2021 62.13 62.78 61.51 62.50 1,249,152 -0.07(-0.12%)
Jan 21, 2021 64.62 64.88 62.45 62.57 1,232,362 -2.03(-3.14%)
Jan 20, 2021 64.56 65.41 64.12 64.60 1,057,641 +0.24(+0.37%)
Jan 19, 2021 64.68 65.91 64.07 64.36 1,670,128 -0.01(-0.01%)
Jan 15, 2021 65.41 65.58 63.54 64.37 1,261,446 -1.45(-2.20%)
Jan 14, 2021 64.18 66.95 64.16 65.82 1,765,777 +1.66(+2.58%)
Jan 13, 2021 63.74 65.82 63.29 64.16 2,172,441 +0.67(+1.06%)
Jan 12, 2021 63.77 64.03 63.15 63.49 826,914 -0.03(-0.04%)
Jan 11, 2021 62.95 64.60 62.95 63.52 1,268,955 -0.44(-0.68%)
Jan 08, 2021 63.50 64.05 62.74 63.95 1,119,077 +0.69(+1.09%)
Jan 07, 2021 64.48 65.11 63.13 63.26 1,409,405 -0.66(-1.04%)
Jan 06, 2021 62.31 65.79 62.18 63.93 3,174,891 +2.52(+4.11%)
Jan 05, 2021 59.80 62.05 59.80 61.40 1,517,620 +1.54(+2.57%)
Jan 04, 2021 60.05 61.40 58.66 59.86 1,378,030 +0.12(+0.20%)
Dec 31, 2020 59.74 59.74 59.74 728,355 +0.36(+0.60%)
Dec 30, 2020 58.14 59.56 57.71 59.39 728,355 +1.59(+2.76%)
Dec 29, 2020 58.32 58.57 57.25 57.80 792,956 -0.61(-1.05%)
Dec 28, 2020 58.90 59.21 58.17 58.41 542,905 -0.20(-0.34%)
Dec 24, 2020 58.65 58.85 58.10 58.61 263,112 -0.36(-0.60%)
Dec 23, 2020 58.81 59.14 57.95 58.96 555,166 +0.57(+0.98%)
Dec 22, 2020 59.03 59.21 57.90 58.39 1,234,574 -0.67(-1.13%)
Dec 21, 2020 58.04 59.22 57.67 59.05 1,075,234 +0.40(+0.68%)
Dec 18, 2020 58.37 58.77 57.59 58.65 2,360,546 +0.35(+0.59%)
Dec 17, 2020 58.87 59.20 57.91 58.31 1,046,634 -0.57(-0.97%)
Dec 16, 2020 59.22 59.36 58.28 58.88 611,450 -0.48(-0.81%)
Dec 15, 2020 58.31 59.98 58.12 59.36 1,206,793 +1.26(+2.16%)
Dec 14, 2020 60.61 60.71 58.04 58.10 1,095,123 -2.06(-3.42%)
Dec 11, 2020 58.50 60.77 58.50 60.16 2,068,345 +1.40(+2.39%)
Dec 10, 2020 58.10 58.89 57.25 58.76 2,247,525 +0.91(+1.57%)
Dec 09, 2020 56.50 57.95 55.78 57.85 2,292,479 +1.96(+3.50%)
Dec 08, 2020 55.35 56.51 54.91 55.89 1,323,043 +0.52(+0.94%)
Dec 07, 2020 56.06 56.17 54.94 55.37 996,400 -0.63(-1.12%)
Dec 04, 2020 55.61 56.28 55.57 56.00 1,184,389 +0.63(+1.14%)
Dec 03, 2020 54.66 55.77 54.40 55.37 1,013,977 +1.34(+2.48%)
Dec 02, 2020 53.90 54.30 53.53 54.03 734,992 -0.15(-0.27%)
Dec 01, 2020 54.63 55.23 53.58 54.18 1,437,018 +0.53(+0.98%)
Nov 30, 2020 55.10 55.56 53.58 53.65 2,058,375 -1.78(-3.21%)
Nov 27, 2020 56.12 56.59 55.13 55.43 445,106 -0.90(-1.60%)
Nov 25, 2020 56.67 56.93 55.28 56.33 1,545,084 -0.75(-1.31%)
Nov 24, 2020 55.27 57.15 54.71 57.08 2,353,937 +2.48(+4.54%)
Nov 23, 2020 54.01 55.07 53.60 54.60 1,343,904 +1.08(+2.03%)
Nov 20, 2020 53.29 53.72 52.93 53.51 782,860 +0.19(+0.36%)
Nov 19, 2020 52.97 53.44 52.26 53.32 1,207,043 +0.14(+0.26%)
Nov 18, 2020 54.21 55.24 53.09 53.19 1,316,459 -0.91(-1.68%)
Nov 17, 2020 54.05 54.60 53.38 54.10 1,282,594 -0.74(-1.35%)
Nov 16, 2020 54.14 55.19 52.99 54.83 1,549,441 +1.37(+2.57%)
Nov 13, 2020 52.65 53.79 52.57 53.46 928,598 +1.07(+2.03%)
Nov 12, 2020 53.24 53.24 51.86 52.39 1,018,826 -0.82(-1.54%)
Nov 11, 2020 53.31 53.92 51.89 53.22 1,193,512 +0.08(+0.15%)
Nov 10, 2020 51.69 53.25 51.05 53.14 1,473,550 +1.77(+3.45%)
Nov 09, 2020 53.31 53.76 51.32 51.36 2,095,243 -0.60(-1.15%)
Nov 06, 2020 53.15 53.20 51.71 51.96 1,387,473 -0.89(-1.69%)
Nov 05, 2020 50.63 53.14 50.63 52.86 1,436,378 +2.29(+4.54%)
Nov 04, 2020 50.83 51.23 48.79 50.56 1,775,258 -0.47(-0.92%)
Nov 03, 2020 52.73 53.00 50.71 51.03 1,612,060 -1.44(-2.74%)
Nov 02, 2020 51.89 52.86 51.39 52.47 1,750,612 +1.21(+2.36%)
Oct 30, 2020 52.02 52.32 50.52 51.26 2,238,818 -1.41(-2.68%)
Oct 29, 2020 52.68 53.06 51.66 52.67 2,455,567 +0.21(+0.40%)
Oct 28, 2020 52.40 54.66 51.55 52.46 4,574,789 +2.14(+4.26%)
Oct 27, 2020 50.28 50.71 49.40 50.32 1,679,617 +0.00(+0.00%)
Oct 26, 2020 50.24 50.65 49.61 50.32 1,261,031 -0.30(-0.59%)
Oct 23, 2020 51.43 52.29 50.44 50.61 1,562,900 -0.39(-0.76%)
Oct 22, 2020 50.04 51.91 49.92 51.00 1,863,184 +1.22(+2.45%)
Oct 21, 2020 49.75 50.72 49.69 49.78 1,214,670 +0.06(+0.13%)
Oct 20, 2020 49.85 50.12 48.88 49.72 1,415,209 +0.39(+0.79%)
Oct 19, 2020 50.06 50.68 48.95 49.33 1,826,362 +0.01(+0.02%)
Oct 16, 2020 49.01 49.60 48.67 49.32 1,695,936 +0.34(+0.70%)
Oct 15, 2020 46.47 49.68 46.30 48.98 2,935,356 +1.86(+3.95%)
Oct 14, 2020 45.94 47.18 45.76 47.12 1,282,738 +1.09(+2.38%)
Oct 13, 2020 46.02 46.32 45.31 46.02 1,134,641 -0.41(-0.88%)
Oct 12, 2020 45.85 46.73 45.48 46.43 1,014,683 +0.83(+1.82%)
Oct 09, 2020 44.72 46.27 44.62 45.60 1,758,913 +1.31(+2.96%)
Oct 08, 2020 44.65 44.66 43.96 44.29 1,686,758 -0.04(-0.08%)
Oct 07, 2020 43.44 44.47 43.37 44.33 1,594,959 +1.32(+3.07%)
Oct 06, 2020 43.27 44.19 42.93 43.01 1,179,372 +0.33(+0.76%)
Oct 05, 2020 42.27 42.93 42.07 42.68 835,937 +0.77(+1.83%)
Oct 02, 2020 40.69 42.00 40.50 41.91 612,609 +0.52(+1.24%)
Oct 01, 2020 41.42 41.63 40.90 41.40 609,419 +0.11(+0.26%)
Sep 30, 2020 40.86 41.65 40.86 41.29 983,962 +0.47(+1.15%)
Sep 29, 2020 41.81 41.88 40.63 40.82 695,387 -1.19(-2.84%)
Sep 28, 2020 42.44 42.97 42.00 42.01 1,010,281 +0.37(+0.89%)
Sep 25, 2020 40.15 41.74 40.12 41.64 1,736,224 +1.30(+3.23%)
Sep 24, 2020 40.22 40.86 39.22 40.34 1,324,136 -0.01(-0.02%)
Sep 23, 2020 41.88 42.33 40.28 40.35 1,203,197 -1.19(-2.87%)
Sep 22, 2020 41.49 41.88 41.22 41.54 1,083,378 +0.23(+0.55%)
Sep 21, 2020 42.00 42.00 40.92 41.32 1,366,809 -1.70(-3.95%)
Sep 18, 2020 42.93 44.70 42.76 43.02 4,488,593 +0.25(+0.59%)
Sep 17, 2020 41.62 42.84 41.10 42.76 1,361,836 +0.74(+1.76%)
Sep 16, 2020 41.95 42.34 41.73 42.02 964,465 +0.13(+0.30%)
Sep 15, 2020 41.89 42.35 41.21 41.90 1,460,620 +0.11(+0.26%)
Sep 14, 2020 41.60 41.85 41.02 41.79 1,013,013 +0.55(+1.34%)
Sep 11, 2020 40.99 41.39 40.67 41.24 761,583 +0.23(+0.55%)
Sep 10, 2020 41.46 41.91 40.99 41.01 595,575 -0.42(-1.00%)
Sep 09, 2020 41.06 41.80 40.96 41.43 662,851 +0.57(+1.39%)
Sep 08, 2020 41.81 41.83 40.75 40.86 991,418 -1.14(-2.71%)
Sep 04, 2020 41.77 42.17 40.87 42.00 724,395 +0.65(+1.57%)
Sep 03, 2020 42.09 42.66 41.19 41.34 852,987 -0.59(-1.40%)
Sep 02, 2020 41.22 42.04 40.99 41.93 896,036 +0.85(+2.07%)
Sep 01, 2020 41.13 41.63 40.67 41.08 642,781 -0.14(-0.33%)
Aug 31, 2020 41.97 42.14 41.18 41.22 1,064,138 -0.95(-2.25%)
Aug 28, 2020 41.83 42.21 41.40 42.17 793,680 +0.39(+0.93%)
Aug 27, 2020 42.16 42.37 41.49 41.78 600,416 -0.37(-0.88%)
Aug 26, 2020 42.39 42.51 41.83 42.15 640,135 -0.26(-0.62%)
Aug 25, 2020 42.64 42.79 41.69 42.41 1,003,264 +0.10(+0.23%)
Aug 24, 2020 42.55 42.97 42.03 42.31 766,773 +0.05(+0.13%)
Aug 21, 2020 41.65 42.47 41.59 42.26 1,118,302 +0.70(+1.70%)
Aug 20, 2020 41.79 42.25 41.29 41.55 983,295 -0.63(-1.50%)
Aug 19, 2020 41.72 42.53 41.68 42.19 925,675 +0.47(+1.13%)
Aug 18, 2020 41.87 41.92 41.44 41.72 703,553 -0.20(-0.47%)
Aug 17, 2020 41.58 42.41 41.57 41.91 830,769 +0.42(+1.00%)
Aug 14, 2020 41.34 41.91 41.14 41.50 928,266 -0.04(-0.09%)
Aug 13, 2020 42.01 42.01 41.39 41.53 1,007,521 -0.30(-0.73%)
Aug 12, 2020 42.23 42.36 41.73 41.84 833,224 +0.08(+0.19%)
Aug 11, 2020 42.43 42.70 41.72 41.76 926,406 -0.07(-0.17%)
Aug 10, 2020 40.65 42.04 40.61 41.83 1,162,240 +1.20(+2.95%)
Aug 07, 2020 39.70 40.75 39.67 40.63 904,797 +0.68(+1.70%)
Aug 06, 2020 39.86 40.35 39.86 39.95 882,199 -0.13(-0.31%)
Aug 05, 2020 39.93 40.21 39.59 40.08 1,133,172 +0.47(+1.20%)
Aug 04, 2020 39.35 39.63 38.53 39.60 1,158,361 +0.25(+0.64%)
Aug 03, 2020 39.01 39.92 38.77 39.35 1,383,249 +0.53(+1.36%)
Jul 31, 2020 39.89 40.17 38.30 38.83 1,586,836 -1.40(-3.49%)
Jul 30, 2020 39.88 40.79 39.83 40.23 1,405,748 -0.15(-0.38%)
Jul 29, 2020 40.90 41.73 39.20 40.38 2,660,038 +0.52(+1.30%)
Jul 28, 2020 40.18 40.72 39.43 39.86 1,120,406 -0.36(-0.89%)
Jul 27, 2020 39.24 40.24 39.01 40.22 1,161,595 +0.60(+1.51%)
Jul 24, 2020 39.95 40.20 39.33 39.62 1,002,247 -0.40(-1.00%)
Jul 23, 2020 38.74 40.35 38.74 40.02 1,278,721 +1.26(+3.25%)
Jul 22, 2020 38.25 38.98 38.10 38.76 898,721 +0.43(+1.12%)
Jul 21, 2020 37.59 38.69 37.59 38.33 1,249,505 +0.88(+2.34%)
Jul 20, 2020 38.19 38.48 37.15 37.46 1,037,519 -1.03(-2.67%)
Jul 17, 2020 38.51 38.84 38.21 38.49 977,969 +0.20(+0.51%)
Jul 16, 2020 38.48 39.23 38.09 38.29 1,129,183 -0.35(-0.90%)
Jul 15, 2020 37.96 38.86 37.56 38.64 2,099,830 +1.19(+3.17%)
Jul 14, 2020 36.03 37.50 35.88 37.45 1,308,867 +1.25(+3.46%)
Jul 13, 2020 36.26 36.77 35.52 36.20 1,308,503 +0.55(+1.53%)
Jul 10, 2020 34.17 35.78 34.17 35.65 1,091,754 +1.48(+4.34%)
Jul 09, 2020 34.80 34.86 33.96 34.17 1,012,129 -0.86(-2.45%)
Jul 08, 2020 35.43 35.81 34.71 35.03 999,126 -0.40(-1.14%)
Jul 07, 2020 35.79 35.79 35.19 35.43 1,131,845 -0.76(-2.10%)
Jul 06, 2020 36.06 36.41 35.70 36.19 1,452,291 +0.63(+1.78%)
Jul 02, 2020 36.73 37.12 35.51 35.55 1,739,668 -0.31(-0.87%)
Jul 01, 2020 36.73 36.88 35.79 35.87 1,746,429 -0.89(-2.43%)
Jun 30, 2020 36.51 36.98 36.02 36.76 1,225,788 +0.29(+0.78%)
Jun 29, 2020 36.25 36.97 36.14 36.48 1,015,861 +0.53(+1.47%)
Jun 26, 2020 37.88 37.88 35.93 35.95 2,362,744 -2.06(-5.41%)
Jun 25, 2020 36.90 38.08 36.83 38.00 2,307,595 +1.19(+3.23%)
Jun 24, 2020 36.23 37.69 35.48 36.82 2,918,034 +0.10(+0.27%)
Jun 23, 2020 36.37 37.15 36.13 36.72 1,767,780 +0.62(+1.71%)
Jun 22, 2020 36.34 36.56 35.78 36.10 1,199,005 -0.21(-0.59%)
Jun 19, 2020 37.54 37.54 36.31 36.31 2,846,750 -0.52(-1.41%)
Jun 18, 2020 35.72 36.97 35.49 36.83 1,666,895 +0.72(+1.98%)
Jun 17, 2020 36.71 36.74 35.82 36.12 1,257,902 -0.60(-1.63%)
Jun 16, 2020 36.65 37.07 35.72 36.72 1,360,762 +1.13(+3.16%)
Jun 15, 2020 34.00 35.84 33.80 35.59 1,464,061 +0.38(+1.09%)
Jun 12, 2020 35.76 35.97 34.54 35.21 1,950,343 +0.46(+1.31%)
Jun 11, 2020 35.65 35.72 34.60 34.75 2,556,969 -1.38(-3.81%)
Jun 10, 2020 38.29 38.51 36.09 36.13 1,726,173 -2.23(-5.80%)
Jun 09, 2020 38.43 38.69 37.63 38.35 1,181,348 -0.80(-2.05%)
Jun 08, 2020 38.79 39.66 38.71 39.16 1,951,269 +1.20(+3.16%)
Jun 05, 2020 38.25 40.10 37.83 37.96 1,699,838 +1.05(+2.83%)
Jun 04, 2020 36.82 37.41 36.30 36.91 1,082,297 -0.08(-0.22%)
Jun 03, 2020 36.14 37.24 36.09 36.99 1,670,714 +1.36(+3.81%)
Jun 02, 2020 35.72 35.74 34.80 35.64 1,950,367 +0.58(+1.66%)
Jun 01, 2020 34.76 35.59 34.56 35.05 1,815,178 +0.18(+0.51%)
May 29, 2020 34.38 35.15 33.88 34.88 3,528,900 +0.13(+0.39%)
May 28, 2020 35.48 35.65 34.55 34.74 1,606,642 -0.44(-1.24%)
May 27, 2020 34.30 35.63 34.24 35.18 3,465,405 +1.47(+4.35%)
May 26, 2020 33.23 34.05 33.01 33.71 2,938,752 +2.09(+6.61%)
May 22, 2020 31.64 31.82 30.90 31.62 1,573,074 -0.13(-0.42%)
May 21, 2020 31.60 31.92 31.28 31.76 1,394,386 -0.05(-0.17%)
May 20, 2020 31.69 32.13 31.44 31.81 1,482,984 +0.40(+1.28%)
May 19, 2020 31.73 32.15 31.26 31.41 1,444,480 -0.26(-0.82%)
May 18, 2020 31.66 32.09 31.39 31.67 2,007,661 +0.98(+3.20%)
May 15, 2020 30.41 31.10 30.15 30.68 1,593,213 +0.05(+0.17%)
May 14, 2020 29.89 30.70 29.14 30.63 1,642,386 +0.37(+1.22%)
May 13, 2020 30.89 31.04 29.79 30.26 1,828,037 -0.25(-0.81%)
May 12, 2020 31.10 31.38 30.42 30.51 1,586,873 -0.04(-0.12%)
May 11, 2020 31.85 32.08 30.50 30.54 2,049,378 -1.64(-5.09%)
May 08, 2020 32.68 32.98 31.76 32.18 1,852,910 +0.14(+0.44%)
May 07, 2020 30.39 32.37 30.39 32.04 3,362,899 +1.91(+6.34%)
May 06, 2020 30.83 31.20 28.79 30.13 5,970,629 -3.29(-9.86%)
May 05, 2020 33.48 34.00 33.33 33.42 1,130,019 +0.22(+0.66%)
May 04, 2020 33.09 33.55 32.73 33.20 1,723,036 -0.18(-0.53%)
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.