Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 1,009,626 -0.95(-1.22%)
Apr 29, 2021 79.33 79.94 77.86 78.37 1,040,212 -0.17(-0.22%)
Apr 28, 2021 81.23 81.45 78.51 78.55 1,190,311 -2.47(-3.05%)
Apr 27, 2021 79.23 81.47 79.05 81.01 2,181,746 +2.10(+2.66%)
Apr 26, 2021 78.26 79.32 78.04 78.91 1,466,921 +0.87(+1.12%)
Apr 23, 2021 76.65 78.12 76.30 78.04 1,318,326 +1.60(+2.10%)
Apr 22, 2021 75.99 77.01 75.22 76.44 1,385,294 +0.50(+0.66%)
Apr 21, 2021 74.28 76.14 73.64 75.93 1,438,291 +1.37(+1.83%)
Apr 20, 2021 75.84 76.44 73.78 74.57 991,904 -1.71(-2.25%)
Apr 19, 2021 76.44 76.93 75.47 76.28 1,299,159 -0.40(-0.53%)
Apr 16, 2021 74.28 76.78 74.28 76.69 1,575,885 +2.49(+3.35%)
Apr 15, 2021 73.65 74.24 72.27 74.20 1,326,167 +0.81(+1.10%)
Apr 14, 2021 71.90 74.03 71.65 73.39 1,062,303 +2.16(+3.03%)
Apr 13, 2021 72.39 72.61 71.18 71.24 659,651 -1.45(-1.99%)
Apr 12, 2021 72.99 73.23 72.15 72.69 667,643 -0.17(-0.24%)
Apr 09, 2021 72.36 72.86 71.59 72.86 659,926 +0.97(+1.35%)
Apr 08, 2021 72.02 72.19 70.80 71.89 1,073,756 -0.17(-0.24%)
Apr 07, 2021 72.85 73.24 71.81 72.06 549,038 -0.67(-0.92%)
Apr 06, 2021 72.55 73.48 71.85 72.73 867,497 +0.34(+0.47%)
Apr 05, 2021 73.74 73.92 72.39 72.39 787,716 -1.16(-1.57%)
Apr 01, 2021 73.08 74.07 72.92 73.55 1,250,284 +0.85(+1.17%)
Mar 31, 2021 73.59 73.99 72.70 72.70 1,223,827 -0.50(-0.68%)
Mar 30, 2021 71.38 73.57 71.31 73.19 1,373,637 +1.95(+2.74%)
Mar 29, 2021 71.85 72.96 71.15 71.24 1,225,930 -1.47(-2.02%)
Mar 26, 2021 71.50 72.72 71.21 72.71 1,029,690 +2.00(+2.83%)
Mar 25, 2021 68.78 71.05 68.25 70.71 1,714,152 +1.44(+2.08%)
Mar 24, 2021 70.02 70.83 69.16 69.27 962,619 -0.05(-0.07%)
Mar 23, 2021 70.61 71.15 68.84 69.31 1,062,400 -1.91(-2.68%)
Mar 22, 2021 71.83 72.09 70.45 71.22 790,078 -0.48(-0.67%)
Mar 19, 2021 72.27 72.37 70.76 71.70 1,747,409 -0.32(-0.45%)
Mar 18, 2021 72.93 73.85 71.65 72.02 931,677 -0.49(-0.67%)
Mar 17, 2021 72.40 72.78 71.19 72.50 978,210 +0.07(+0.10%)
Mar 16, 2021 72.61 73.36 71.80 72.43 928,285 -0.24(-0.33%)
Mar 15, 2021 73.87 74.10 71.91 72.67 939,740 -1.41(-1.91%)
Mar 12, 2021 74.38 75.50 73.68 74.08 1,633,569 -0.62(-0.83%)
Mar 11, 2021 74.04 75.13 72.30 74.70 1,489,261 +0.86(+1.17%)
Mar 10, 2021 72.84 74.18 72.33 73.84 1,618,867 +1.34(+1.85%)
Mar 09, 2021 72.49 73.44 71.64 72.50 1,167,056 +0.55(+0.76%)
Mar 08, 2021 71.16 73.37 70.83 71.95 1,656,951 +0.68(+0.95%)
Mar 05, 2021 70.93 72.04 68.75 71.27 1,685,255 +1.52(+2.18%)
Mar 04, 2021 71.55 72.27 67.36 69.75 2,418,284 -2.19(-3.05%)
Mar 03, 2021 72.78 74.28 71.74 71.94 1,913,954 -0.74(-1.02%)
Mar 02, 2021 72.38 73.25 71.94 72.69 1,365,452 +0.53(+0.74%)
Mar 01, 2021 71.18 72.46 70.52 72.16 2,108,209 +1.93(+2.74%)
Feb 26, 2021 68.77 70.69 67.88 70.23 2,392,288 +1.71(+2.49%)
Feb 25, 2021 70.39 71.37 68.32 68.52 1,428,867 -1.87(-2.66%)
Feb 24, 2021 71.16 71.87 70.06 70.39 1,522,382 -0.60(-0.84%)
Feb 23, 2021 71.53 72.26 69.63 70.99 1,955,595 -0.72(-1.00%)
Feb 22, 2021 70.00 71.99 69.44 71.71 2,244,580 +1.66(+2.37%)
Feb 19, 2021 68.79 70.97 68.79 70.05 1,549,388 +1.50(+2.19%)
Feb 18, 2021 70.72 70.93 67.85 68.54 2,332,376 -2.99(-4.18%)
Feb 17, 2021 72.18 72.38 70.46 71.53 2,379,025 -1.20(-1.65%)
Feb 16, 2021 71.53 72.86 70.77 72.73 2,082,769 +1.20(+1.68%)
Feb 12, 2021 69.75 71.58 68.83 71.53 2,623,677 +2.10(+3.02%)
Feb 11, 2021 68.15 69.55 67.69 69.43 1,980,311 +1.38(+2.04%)
Feb 10, 2021 68.36 70.54 67.25 68.05 4,431,738 -0.67(-0.98%)
Feb 09, 2021 67.42 68.89 66.97 68.72 2,746,690 +1.20(+1.78%)
Feb 08, 2021 66.79 68.37 66.61 67.52 1,730,932 +0.93(+1.40%)
Feb 05, 2021 65.60 67.20 65.30 66.59 3,174,342 +1.38(+2.11%)
Feb 04, 2021 64.26 65.27 64.11 65.21 1,128,104 +0.98(+1.53%)
Feb 03, 2021 63.36 64.73 62.94 64.23 1,797,069 +0.91(+1.44%)
Feb 02, 2021 62.10 63.57 61.61 63.32 1,494,247 +2.03(+3.31%)
Feb 01, 2021 60.05 61.51 59.26 61.29 1,286,585 +1.67(+2.80%)
Jan 29, 2021 60.39 60.72 58.77 59.62 1,048,564 -1.10(-1.82%)
Jan 28, 2021 58.72 61.10 58.32 60.72 1,745,415 +2.50(+4.29%)
Jan 27, 2021 59.68 60.04 56.55 58.23 2,262,216 -2.50(-4.11%)
Jan 26, 2021 62.27 62.50 60.48 60.72 1,346,979 -0.97(-1.58%)
Jan 25, 2021 62.50 62.55 60.43 61.70 1,743,100 -0.80(-1.28%)
Jan 22, 2021 62.13 62.78 61.51 62.50 1,249,101 -0.07(-0.12%)
Jan 21, 2021 64.62 64.89 62.45 62.57 1,232,312 -2.03(-3.14%)
Jan 20, 2021 64.57 65.41 64.12 64.60 1,057,598 +0.24(+0.37%)
Jan 19, 2021 64.68 65.91 64.08 64.37 1,670,060 -0.01(-0.01%)
Jan 15, 2021 65.41 65.59 63.55 64.38 1,261,395 -1.45(-2.20%)
Jan 14, 2021 64.18 66.95 64.17 65.82 1,765,706 +1.66(+2.58%)
Jan 13, 2021 63.75 65.82 63.29 64.17 2,172,353 +0.67(+1.06%)
Jan 12, 2021 63.77 64.03 63.15 63.49 826,881 -0.03(-0.04%)
Jan 11, 2021 62.95 64.60 62.95 63.52 1,268,903 -0.44(-0.68%)
Jan 08, 2021 63.50 64.06 62.74 63.96 1,119,032 +0.69(+1.09%)
Jan 07, 2021 64.48 65.11 63.14 63.26 1,409,348 -0.67(-1.04%)
Jan 06, 2021 62.32 65.80 62.18 63.93 3,174,763 +2.52(+4.11%)
Jan 05, 2021 59.80 62.05 59.80 61.41 1,517,559 +1.54(+2.57%)
Jan 04, 2021 60.06 61.40 58.66 59.87 1,377,975 +0.12(+0.20%)
Dec 31, 2020 59.75 59.75 59.75 728,326 +0.36(+0.60%)
Dec 30, 2020 58.14 59.56 57.72 59.39 728,326 +1.59(+2.76%)
Dec 29, 2020 58.33 58.57 57.25 57.80 792,924 -0.61(-1.05%)
Dec 28, 2020 58.90 59.21 58.17 58.41 542,883 -0.20(-0.34%)
Dec 24, 2020 58.65 58.85 58.11 58.61 263,101 -0.36(-0.60%)
Dec 23, 2020 58.81 59.15 57.95 58.96 555,144 +0.57(+0.98%)
Dec 22, 2020 59.04 59.21 57.91 58.39 1,234,525 -0.67(-1.13%)
Dec 21, 2020 58.04 59.22 57.67 59.05 1,075,191 +0.40(+0.68%)
Dec 18, 2020 58.37 58.77 57.59 58.65 2,360,450 +0.35(+0.59%)
Dec 17, 2020 58.87 59.20 57.92 58.31 1,046,592 -0.57(-0.97%)
Dec 16, 2020 59.22 59.36 58.28 58.88 611,425 -0.48(-0.81%)
Dec 15, 2020 58.31 59.98 58.13 59.36 1,206,745 +1.26(+2.16%)
Dec 14, 2020 60.61 60.71 58.04 58.11 1,095,079 -2.06(-3.42%)
Dec 11, 2020 58.50 60.78 58.50 60.17 2,068,262 +1.40(+2.39%)
Dec 10, 2020 58.10 58.89 57.25 58.76 2,247,434 +0.91(+1.57%)
Dec 09, 2020 56.50 57.95 55.78 57.85 2,292,386 +1.96(+3.50%)
Dec 08, 2020 55.36 56.51 54.91 55.89 1,322,989 +0.52(+0.94%)
Dec 07, 2020 56.07 56.18 54.95 55.37 996,360 -0.63(-1.12%)
Dec 04, 2020 55.61 56.28 55.57 56.00 1,184,341 +0.63(+1.14%)
Dec 03, 2020 54.66 55.77 54.40 55.37 1,013,936 +1.34(+2.48%)
Dec 02, 2020 53.91 54.30 53.53 54.03 734,962 -0.15(-0.27%)
Dec 01, 2020 54.64 55.24 53.58 54.18 1,436,960 +0.53(+0.98%)
Nov 30, 2020 55.10 55.57 53.58 53.65 2,058,292 -1.78(-3.21%)
Nov 27, 2020 56.12 56.59 55.14 55.43 445,088 -0.90(-1.60%)
Nov 25, 2020 56.67 56.93 55.28 56.33 1,545,022 -0.75(-1.31%)
Nov 24, 2020 55.27 57.15 54.71 57.08 2,353,842 +2.48(+4.54%)
Nov 23, 2020 54.02 55.07 53.61 54.60 1,343,850 +1.08(+2.03%)
Nov 20, 2020 53.29 53.72 52.93 53.52 782,828 +0.19(+0.36%)
Nov 19, 2020 52.97 53.44 52.26 53.32 1,206,994 +0.14(+0.26%)
Nov 18, 2020 54.21 55.25 53.10 53.19 1,316,406 -0.91(-1.68%)
Nov 17, 2020 54.05 54.60 53.38 54.10 1,282,543 -0.74(-1.35%)
Nov 16, 2020 54.14 55.19 52.99 54.84 1,549,379 +1.37(+2.57%)
Nov 13, 2020 52.65 53.79 52.57 53.46 928,560 +1.07(+2.03%)
Nov 12, 2020 53.25 53.25 51.86 52.40 1,018,784 -0.82(-1.54%)
Nov 11, 2020 53.31 53.92 51.89 53.22 1,193,463 +0.08(+0.15%)
Nov 10, 2020 51.69 53.26 51.05 53.14 1,473,490 +1.77(+3.45%)
Nov 09, 2020 53.31 53.76 51.32 51.37 2,095,159 -0.60(-1.15%)
Nov 06, 2020 53.16 53.20 51.71 51.96 1,387,417 -0.89(-1.69%)
Nov 05, 2020 50.63 53.14 50.63 52.86 1,436,320 +2.29(+4.54%)
Nov 04, 2020 50.83 51.23 48.79 50.56 1,775,186 -0.47(-0.92%)
Nov 03, 2020 52.73 53.00 50.71 51.03 1,611,995 -1.44(-2.74%)
Nov 02, 2020 51.89 52.86 51.39 52.47 1,750,541 +1.21(+2.36%)
Oct 30, 2020 52.03 52.32 50.52 51.26 2,238,727 -1.41(-2.68%)
Oct 29, 2020 52.69 53.07 51.66 52.67 2,455,468 +0.21(+0.40%)
Oct 28, 2020 52.41 54.66 51.55 52.46 4,574,604 +2.14(+4.26%)
Oct 27, 2020 50.28 50.71 49.41 50.32 1,679,549 +0.00(+0.00%)
Oct 26, 2020 50.24 50.65 49.61 50.32 1,260,980 -0.30(-0.59%)
Oct 23, 2020 51.43 52.29 50.45 50.62 1,562,837 -0.39(-0.76%)
Oct 22, 2020 50.04 51.91 49.92 51.01 1,863,108 +1.22(+2.45%)
Oct 21, 2020 49.75 50.73 49.70 49.79 1,214,621 +0.06(+0.13%)
Oct 20, 2020 49.85 50.12 48.88 49.72 1,415,151 +0.39(+0.79%)
Oct 19, 2020 50.07 50.68 48.95 49.33 1,826,288 +0.01(+0.02%)
Oct 16, 2020 49.01 49.60 48.67 49.32 1,695,868 +0.34(+0.70%)
Oct 15, 2020 46.47 49.69 46.31 48.98 2,935,237 +1.86(+3.95%)
Oct 14, 2020 45.95 47.18 45.76 47.12 1,282,686 +1.09(+2.38%)
Oct 13, 2020 46.02 46.33 45.31 46.03 1,134,595 -0.41(-0.88%)
Oct 12, 2020 45.86 46.73 45.48 46.43 1,014,642 +0.83(+1.82%)
Oct 09, 2020 44.73 46.27 44.62 45.60 1,758,841 +1.31(+2.96%)
Oct 08, 2020 44.65 44.66 43.97 44.29 1,686,689 -0.04(-0.08%)
Oct 07, 2020 43.44 44.47 43.37 44.33 1,594,895 +1.32(+3.07%)
Oct 06, 2020 43.27 44.19 42.93 43.01 1,179,325 +0.33(+0.76%)
Oct 05, 2020 42.27 42.94 42.07 42.68 835,903 +0.77(+1.83%)
Oct 02, 2020 40.70 42.00 40.50 41.92 612,584 +0.52(+1.24%)
Oct 01, 2020 41.42 41.64 40.90 41.40 609,394 +0.11(+0.26%)
Sep 30, 2020 40.86 41.65 40.86 41.29 983,922 +0.47(+1.15%)
Sep 29, 2020 41.82 41.88 40.63 40.82 695,359 -1.19(-2.84%)
Sep 28, 2020 42.44 42.97 42.01 42.02 1,010,240 +0.37(+0.89%)
Sep 25, 2020 40.15 41.74 40.13 41.64 1,736,153 +1.30(+3.23%)
Sep 24, 2020 40.23 40.86 39.22 40.34 1,324,083 -0.01(-0.02%)
Sep 23, 2020 41.88 42.33 40.28 40.35 1,203,148 -1.19(-2.87%)
Sep 22, 2020 41.49 41.88 41.22 41.55 1,083,334 +0.23(+0.55%)
Sep 21, 2020 42.00 42.00 40.92 41.32 1,366,753 -1.70(-3.95%)
Sep 18, 2020 42.93 44.70 42.77 43.02 4,488,411 +0.25(+0.59%)
Sep 17, 2020 41.62 42.85 41.10 42.77 1,361,781 +0.74(+1.76%)
Sep 16, 2020 41.95 42.34 41.73 42.02 964,426 +0.13(+0.30%)
Sep 15, 2020 41.89 42.35 41.21 41.90 1,460,561 +0.11(+0.26%)
Sep 14, 2020 41.60 41.85 41.02 41.79 1,012,972 +0.55(+1.34%)
Sep 11, 2020 40.99 41.39 40.67 41.24 761,552 +0.23(+0.55%)
Sep 10, 2020 41.46 41.92 40.99 41.01 595,551 -0.42(-1.00%)
Sep 09, 2020 41.07 41.80 40.96 41.43 662,825 +0.57(+1.39%)
Sep 08, 2020 41.81 41.83 40.75 40.86 991,378 -1.14(-2.71%)
Sep 04, 2020 41.77 42.17 40.88 42.00 724,365 +0.65(+1.57%)
Sep 03, 2020 42.10 42.67 41.19 41.35 852,953 -0.59(-1.40%)
Sep 02, 2020 41.22 42.04 40.99 41.93 896,000 +0.85(+2.07%)
Sep 01, 2020 41.13 41.64 40.67 41.08 642,755 -0.14(-0.33%)
Aug 31, 2020 41.97 42.14 41.18 41.22 1,064,095 -0.95(-2.25%)
Aug 28, 2020 41.83 42.21 41.40 42.17 793,648 +0.39(+0.93%)
Aug 27, 2020 42.16 42.38 41.49 41.78 600,392 -0.37(-0.88%)
Aug 26, 2020 42.39 42.51 41.83 42.15 640,109 -0.26(-0.62%)
Aug 25, 2020 42.64 42.79 41.69 42.41 1,003,223 +0.10(+0.23%)
Aug 24, 2020 42.55 42.97 42.03 42.31 766,742 +0.05(+0.13%)
Aug 21, 2020 41.65 42.48 41.59 42.26 1,118,256 +0.70(+1.70%)
Aug 20, 2020 41.79 42.25 41.29 41.55 983,255 -0.63(-1.50%)
Aug 19, 2020 41.72 42.53 41.68 42.19 925,637 +0.47(+1.13%)
Aug 18, 2020 41.87 41.92 41.44 41.72 703,524 -0.20(-0.47%)
Aug 17, 2020 41.58 42.41 41.57 41.92 830,736 +0.42(+1.00%)
Aug 14, 2020 41.34 41.91 41.14 41.50 928,228 -0.04(-0.09%)
Aug 13, 2020 42.01 42.01 41.39 41.54 1,007,481 -0.30(-0.73%)
Aug 12, 2020 42.23 42.36 41.73 41.84 833,191 +0.08(+0.19%)
Aug 11, 2020 42.43 42.70 41.72 41.76 926,369 -0.07(-0.17%)
Aug 10, 2020 40.65 42.05 40.62 41.83 1,162,193 +1.20(+2.95%)
Aug 07, 2020 39.70 40.75 39.67 40.63 904,761 +0.68(+1.70%)
Aug 06, 2020 39.86 40.36 39.86 39.95 882,163 -0.13(-0.31%)
Aug 05, 2020 39.93 40.21 39.60 40.08 1,133,126 +0.47(+1.20%)
Aug 04, 2020 39.36 39.63 38.53 39.61 1,158,314 +0.25(+0.64%)
Aug 03, 2020 39.02 39.92 38.77 39.36 1,383,193 +0.53(+1.36%)
Jul 31, 2020 39.89 40.17 38.30 38.83 1,586,772 -1.40(-3.49%)
Jul 30, 2020 39.88 40.79 39.83 40.23 1,405,691 -0.15(-0.38%)
Jul 29, 2020 40.90 41.73 39.20 40.38 2,659,931 +0.52(+1.30%)
Jul 28, 2020 40.18 40.72 39.43 39.86 1,120,360 -0.36(-0.89%)
Jul 27, 2020 39.24 40.24 39.01 40.22 1,161,548 +0.60(+1.51%)
Jul 24, 2020 39.95 40.20 39.33 39.62 1,002,207 -0.40(-1.00%)
Jul 23, 2020 38.74 40.35 38.74 40.03 1,278,670 +1.26(+3.25%)
Jul 22, 2020 38.25 38.98 38.10 38.77 898,684 +0.43(+1.12%)
Jul 21, 2020 37.59 38.69 37.59 38.34 1,249,455 +0.88(+2.34%)
Jul 20, 2020 38.19 38.48 37.16 37.46 1,037,477 -1.03(-2.67%)
Jul 17, 2020 38.52 38.85 38.22 38.49 977,929 +0.20(+0.51%)
Jul 16, 2020 38.48 39.23 38.09 38.29 1,129,137 -0.35(-0.90%)
Jul 15, 2020 37.96 38.86 37.56 38.64 2,099,746 +1.19(+3.17%)
Jul 14, 2020 36.03 37.51 35.88 37.45 1,308,814 +1.25(+3.46%)
Jul 13, 2020 36.26 36.77 35.52 36.20 1,308,450 +0.55(+1.53%)
Jul 10, 2020 34.17 35.78 34.17 35.65 1,091,709 +1.48(+4.34%)
Jul 09, 2020 34.80 34.86 33.97 34.17 1,012,088 -0.86(-2.45%)
Jul 08, 2020 35.43 35.82 34.72 35.03 999,085 -0.40(-1.14%)
Jul 07, 2020 35.79 35.79 35.19 35.43 1,131,799 -0.76(-2.10%)
Jul 06, 2020 36.07 36.41 35.70 36.19 1,452,232 +0.63(+1.79%)
Jul 02, 2020 36.74 37.12 35.51 35.56 1,739,598 -0.31(-0.87%)
Jul 01, 2020 36.74 36.88 35.79 35.87 1,746,358 -0.89(-2.43%)
Jun 30, 2020 36.51 36.98 36.02 36.76 1,225,739 +0.29(+0.78%)
Jun 29, 2020 36.25 36.97 36.14 36.48 1,015,820 +0.53(+1.47%)
Jun 26, 2020 37.88 37.88 35.93 35.95 2,362,649 -2.06(-5.41%)
Jun 25, 2020 36.91 38.08 36.83 38.01 2,307,502 +1.19(+3.23%)
Jun 24, 2020 36.23 37.69 35.48 36.82 2,917,916 +0.10(+0.27%)
Jun 23, 2020 36.37 37.15 36.13 36.72 1,767,708 +0.62(+1.71%)
Jun 22, 2020 36.34 36.57 35.78 36.10 1,198,956 -0.21(-0.59%)
Jun 19, 2020 37.54 37.54 36.32 36.32 2,846,635 -0.52(-1.41%)
Jun 18, 2020 35.73 36.97 35.49 36.83 1,666,827 +0.72(+1.98%)
Jun 17, 2020 36.71 36.75 35.82 36.12 1,257,851 -0.60(-1.63%)
Jun 16, 2020 36.65 37.07 35.73 36.72 1,360,707 +1.13(+3.16%)
Jun 15, 2020 34.00 35.84 33.80 35.59 1,464,002 +0.38(+1.09%)
Jun 12, 2020 35.76 35.97 34.54 35.21 1,950,265 +0.46(+1.31%)
Jun 11, 2020 35.65 35.73 34.60 34.75 2,556,865 -1.38(-3.81%)
Jun 10, 2020 38.29 38.52 36.09 36.13 1,726,103 -2.23(-5.80%)
Jun 09, 2020 38.43 38.69 37.63 38.35 1,181,301 -0.80(-2.05%)
Jun 08, 2020 38.79 39.66 38.71 39.16 1,951,190 +1.20(+3.16%)
Jun 05, 2020 38.26 40.10 37.84 37.96 1,699,769 +1.05(+2.83%)
Jun 04, 2020 36.82 37.42 36.30 36.92 1,082,253 -0.08(-0.22%)
Jun 03, 2020 36.15 37.25 36.09 37.00 1,670,647 +1.36(+3.81%)
Jun 02, 2020 35.73 35.74 34.80 35.64 1,950,288 +0.58(+1.66%)
Jun 01, 2020 34.76 35.60 34.56 35.06 1,815,104 +0.18(+0.51%)
May 29, 2020 34.38 35.15 33.88 34.88 3,528,758 +0.13(+0.39%)
May 28, 2020 35.48 35.65 34.55 34.74 1,606,577 -0.44(-1.24%)
May 27, 2020 34.31 35.63 34.24 35.18 3,465,264 +1.47(+4.35%)
May 26, 2020 33.23 34.05 33.01 33.72 2,938,634 +2.09(+6.61%)
May 22, 2020 31.64 31.82 30.90 31.62 1,573,011 -0.13(-0.42%)
May 21, 2020 31.60 31.92 31.28 31.76 1,394,329 -0.05(-0.17%)
May 20, 2020 31.70 32.13 31.44 31.81 1,482,924 +0.40(+1.28%)
May 19, 2020 31.73 32.15 31.26 31.41 1,444,422 -0.26(-0.82%)
May 18, 2020 31.66 32.09 31.39 31.67 2,007,580 +0.98(+3.20%)
May 15, 2020 30.41 31.11 30.15 30.69 1,593,149 +0.05(+0.17%)
May 14, 2020 29.89 30.70 29.14 30.63 1,642,320 +0.37(+1.22%)
May 13, 2020 30.89 31.05 29.79 30.26 1,827,963 -0.25(-0.81%)
May 12, 2020 31.10 31.38 30.42 30.51 1,586,809 -0.04(-0.12%)
May 11, 2020 31.86 32.08 30.50 30.54 2,049,295 -1.64(-5.09%)
May 08, 2020 32.68 32.98 31.76 32.18 1,852,835 +0.14(+0.44%)
May 07, 2020 30.39 32.38 30.39 32.04 3,362,763 +1.91(+6.34%)
May 06, 2020 30.83 31.20 28.79 30.13 5,970,388 -3.29(-9.86%)
May 05, 2020 33.48 34.01 33.33 33.42 1,129,973 +0.22(+0.66%)
May 04, 2020 33.09 33.56 32.73 33.20 1,722,967 -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.