Skip to main content

Bunge Limited (NY: BG )

103.24 +0.82 (+0.80%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 74.07 74.43 71.79 72.13 1,417,844 -1.84(-2.49%)
Jul 29, 2021 73.66 74.72 72.64 73.97 1,479,213 +1.02(+1.40%)
Jul 28, 2021 72.75 73.53 70.14 72.95 2,981,751 +3.08(+4.40%)
Jul 27, 2021 69.45 70.19 68.94 69.87 1,607,959 +0.45(+0.64%)
Jul 26, 2021 69.94 70.73 69.38 69.42 1,407,162 -0.20(-0.29%)
Jul 23, 2021 69.60 69.75 68.93 69.63 1,085,695 +0.36(+0.52%)
Jul 22, 2021 70.46 70.46 69.15 69.27 1,448,478 -1.25(-1.78%)
Jul 21, 2021 70.00 70.99 69.90 70.52 2,152,711 +1.04(+1.50%)
Jul 20, 2021 68.67 69.87 68.31 69.48 1,389,077 +0.93(+1.36%)
Jul 19, 2021 66.83 68.72 66.65 68.55 1,888,956 +0.18(+0.26%)
Jul 16, 2021 70.61 70.99 68.17 68.37 1,289,191 -1.96(-2.79%)
Jul 15, 2021 70.33 71.13 69.92 70.33 817,374 -0.22(-0.32%)
Jul 14, 2021 71.07 71.84 70.09 70.56 1,050,191 -0.37(-0.52%)
Jul 13, 2021 72.15 72.15 70.60 70.93 1,032,708 -1.11(-1.53%)
Jul 12, 2021 71.65 72.30 70.51 72.04 1,202,958 +0.07(+0.10%)
Jul 09, 2021 71.74 72.44 71.16 71.96 1,378,548 +1.22(+1.72%)
Jul 08, 2021 70.63 71.63 69.58 70.74 1,113,888 -1.54(-2.13%)
Jul 07, 2021 71.54 72.63 71.09 72.29 1,894,287 +0.12(+0.17%)
Jul 06, 2021 73.86 74.03 71.87 72.17 1,345,050 -1.88(-2.53%)
Jul 02, 2021 73.98 74.27 72.98 74.04 1,027,311 +0.25(+0.34%)
Jul 01, 2021 73.48 74.38 72.96 73.79 1,406,262 +1.18(+1.63%)
Jun 30, 2021 73.67 74.03 72.04 72.61 1,176,783 -1.29(-1.75%)
Jun 29, 2021 74.11 74.72 73.51 73.90 1,481,088 +0.18(+0.24%)
Jun 28, 2021 74.00 74.17 72.29 73.73 1,260,884 +0.22(+0.30%)
Jun 25, 2021 74.11 74.74 72.82 73.50 2,364,851 -1.10(-1.47%)
Jun 24, 2021 74.92 75.79 74.38 74.60 1,044,522 +0.28(+0.37%)
Jun 23, 2021 73.97 74.66 73.75 74.32 1,241,403 +0.20(+0.28%)
Jun 22, 2021 74.57 74.92 73.06 74.12 1,708,185 -0.38(-0.51%)
Jun 21, 2021 72.40 74.57 72.19 74.50 2,330,887 +2.77(+3.86%)
Jun 18, 2021 71.69 72.39 70.51 71.73 4,020,863 -0.75(-1.04%)
Jun 17, 2021 74.48 74.62 69.51 72.48 3,575,717 -2.26(-3.02%)
Jun 16, 2021 75.61 75.61 74.37 74.74 1,578,528 -0.94(-1.24%)
Jun 15, 2021 76.68 76.91 75.31 75.68 1,643,842 -1.09(-1.42%)
Jun 14, 2021 78.24 78.50 76.35 76.76 1,717,170 -1.93(-2.46%)
Jun 11, 2021 81.94 82.08 78.56 78.70 1,575,302 -2.63(-3.23%)
Jun 10, 2021 82.87 82.99 81.29 81.33 636,339 -1.17(-1.42%)
Jun 09, 2021 83.09 83.34 82.03 82.50 922,757 -0.89(-1.07%)
Jun 08, 2021 83.04 83.66 82.37 83.39 1,290,843 +0.14(+0.17%)
Jun 07, 2021 82.92 83.71 82.62 83.25 1,002,725 +0.46(+0.55%)
Jun 04, 2021 82.74 83.25 82.26 82.79 880,218 +0.16(+0.19%)
Jun 03, 2021 82.15 82.71 81.39 82.64 1,128,654 +0.34(+0.42%)
Jun 02, 2021 83.40 83.40 81.56 82.29 1,323,501 -0.73(-0.88%)
Jun 01, 2021 81.86 83.14 81.62 83.03 1,444,183 +2.36(+2.93%)
May 28, 2021 80.94 81.12 80.03 80.67 1,176,629 -0.18(-0.22%)
May 27, 2021 82.23 83.11 80.83 80.84 2,023,226 -0.77(-0.94%)
May 26, 2021 80.85 81.72 79.75 81.61 1,195,545 +0.76(+0.94%)
May 25, 2021 80.70 81.61 80.22 80.85 1,186,979 +0.20(+0.25%)
May 24, 2021 81.04 81.50 80.31 80.65 538,344 -0.05(-0.06%)
May 21, 2021 80.51 81.23 79.93 80.69 1,285,534 +1.26(+1.59%)
May 20, 2021 79.87 80.20 78.42 79.43 1,643,661 -0.45(-0.56%)
May 19, 2021 80.43 80.55 78.83 79.88 1,118,909 -1.67(-2.05%)
May 18, 2021 83.26 83.52 81.54 81.55 1,044,085 -1.18(-1.43%)
May 17, 2021 83.41 83.61 82.49 82.73 1,079,930 -1.01(-1.20%)
May 14, 2021 83.04 84.08 82.92 83.74 846,891 +1.22(+1.48%)
May 13, 2021 81.77 83.43 81.57 82.52 584,873 +0.88(+1.08%)
May 12, 2021 83.40 84.08 80.81 81.64 1,166,104 -2.23(-2.65%)
May 11, 2021 82.13 84.12 81.67 83.87 1,042,015 +0.21(+0.25%)
May 10, 2021 84.89 85.36 83.62 83.65 1,055,109 -0.72(-0.85%)
May 07, 2021 82.01 84.99 81.77 84.37 1,529,764 +2.17(+2.64%)
May 06, 2021 83.15 83.51 80.86 82.20 1,116,929 -0.95(-1.14%)
May 05, 2021 81.40 83.15 80.19 83.15 1,471,565 +2.74(+3.41%)
May 04, 2021 79.31 82.44 78.53 80.41 2,750,075 +1.11(+1.40%)
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.