Bunge Limited (NY: BG )

88.32 USD -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 58.24 59.49 58.19 59.23 1,291,419 +0.47(+0.80%)
Sep 29, 2016 59.31 59.45 58.51 58.76 825,941 -0.72(-1.21%)
Sep 28, 2016 59.44 59.61 58.67 59.48 998,197 +0.17(+0.29%)
Sep 27, 2016 59.25 59.61 58.80 59.31 729,893 -0.16(-0.27%)
Sep 26, 2016 59.96 59.96 59.39 59.47 637,412 -0.64(-1.06%)
Sep 23, 2016 60.87 61.16 59.73 60.11 1,033,544 -1.26(-2.05%)
Sep 22, 2016 60.65 61.51 60.62 61.37 1,129,223 +1.04(+1.72%)
Sep 21, 2016 59.27 60.39 59.27 60.33 1,303,490 +1.05(+1.77%)
Sep 20, 2016 59.58 59.92 58.92 59.28 1,256,859 -0.42(-0.70%)
Sep 19, 2016 60.88 61.36 59.68 59.70 963,842 -1.05(-1.73%)
Sep 16, 2016 60.06 60.75 60.01 60.75 1,655,203 +0.36(+0.60%)
Sep 15, 2016 60.17 60.66 59.76 60.39 1,195,763 -0.01(-0.02%)
Sep 14, 2016 61.16 61.63 60.29 60.40 919,776 -0.55(-0.90%)
Sep 13, 2016 62.14 62.58 60.70 60.95 1,544,536 -1.50(-2.40%)
Sep 12, 2016 61.56 62.66 60.92 62.45 1,085,693 +0.53(+0.86%)
Sep 09, 2016 63.62 63.62 61.92 61.92 1,260,914 -1.83(-2.87%)
Sep 08, 2016 64.13 64.37 63.37 63.75 1,035,807 -0.40(-0.62%)
Sep 07, 2016 64.04 64.22 63.56 64.15 944,176 +0.07(+0.11%)
Sep 06, 2016 63.58 64.20 63.17 64.08 725,165 +0.52(+0.82%)
Sep 02, 2016 62.91 63.56 63.56 63.56 627,200 +0.60(+0.95%)
Sep 01, 2016 63.93 63.98 62.26 62.96 1,317,218 -0.94(-1.47%)
Aug 31, 2016 63.68 63.94 62.85 63.90 1,681,923 +1.38(+2.21%)
Aug 30, 2016 62.80 63.27 62.33 62.52 705,974 -0.28(-0.45%)
Aug 29, 2016 62.53 63.15 62.51 62.80 530,098 +0.33(+0.53%)
Aug 26, 2016 63.12 63.12 62.01 62.47 991,452 -0.46(-0.73%)
Aug 25, 2016 63.45 63.88 62.89 62.93 870,143 -0.60(-0.94%)
Aug 24, 2016 64.16 64.29 63.30 63.53 960,128 -0.58(-0.90%)
Aug 23, 2016 64.16 64.58 63.97 64.11 673,511 +0.12(+0.19%)
Aug 22, 2016 64.33 64.33 63.66 63.99 606,948 +0.02(+0.03%)
Aug 19, 2016 63.69 63.97 63.30 63.97 752,468 +0.03(+0.05%)
Aug 18, 2016 64.90 64.92 63.75 63.94 1,024,982 -1.02(-1.57%)
Aug 17, 2016 64.12 65.08 63.77 64.96 908,141 +0.46(+0.71%)
Aug 16, 2016 65.69 65.69 64.50 64.50 706,568 -1.45(-2.20%)
Aug 15, 2016 65.70 65.99 65.51 65.95 624,705 +0.19(+0.29%)
Aug 12, 2016 65.24 65.82 64.80 65.76 752,178 +0.62(+0.95%)
Aug 11, 2016 65.88 66.30 64.86 65.14 839,768 -0.65(-0.99%)
Aug 10, 2016 66.41 66.66 65.69 65.79 1,072,466 -0.27(-0.41%)
Aug 09, 2016 66.05 66.46 65.82 66.06 693,268 +0.23(+0.35%)
Aug 08, 2016 66.17 67.08 65.76 65.83 1,126,313 -0.38(-0.57%)
Aug 05, 2016 65.18 66.41 65.00 66.21 1,038,296 +1.06(+1.63%)
Aug 04, 2016 64.58 65.19 63.98 65.15 1,238,790 +0.69(+1.07%)
Aug 03, 2016 63.24 64.46 62.74 64.46 1,284,362 +1.13(+1.78%)
Aug 02, 2016 63.60 63.60 61.60 63.33 1,698,666 +0.30(+0.48%)
Aug 01, 2016 65.47 65.47 62.72 63.03 1,813,832 -2.81(-4.27%)
Jul 29, 2016 65.20 65.94 65.04 65.84 1,043,866 +0.49(+0.75%)
Jul 28, 2016 63.00 65.53 62.00 65.35 2,017,144 +4.12(+6.73%)
Jul 27, 2016 61.24 61.57 60.88 61.23 1,021,898 +0.03(+0.05%)
Jul 26, 2016 61.33 61.68 60.90 61.20 743,022 -0.19(-0.31%)
Jul 25, 2016 62.20 62.20 61.32 61.39 921,594 -0.81(-1.30%)
Jul 22, 2016 61.75 62.38 61.48 62.20 694,279 +0.52(+0.84%)
Jul 21, 2016 61.48 62.09 61.20 61.68 660,621 +0.26(+0.42%)
Jul 20, 2016 60.91 61.50 60.78 61.42 786,627 +0.69(+1.14%)
Jul 19, 2016 61.13 61.19 60.61 60.73 834,158 -0.42(-0.69%)
Jul 18, 2016 61.05 61.68 60.69 61.15 971,362 +0.10(+0.16%)
Jul 15, 2016 60.68 61.13 60.24 61.05 1,040,662 +0.54(+0.89%)
Jul 14, 2016 60.51 60.68 60.12 60.51 740,740 +0.30(+0.50%)
Jul 13, 2016 60.49 60.56 59.49 60.21 806,452 -0.25(-0.41%)
Jul 12, 2016 59.98 60.68 59.97 60.46 965,100 +0.95(+1.60%)
Jul 11, 2016 60.08 60.16 59.36 59.51 830,639 -0.49(-0.82%)
Jul 08, 2016 58.49 60.15 57.96 60.00 1,440,340 +2.04(+3.52%)
Jul 07, 2016 58.67 59.12 57.85 57.96 829,773 -0.16(-0.28%)
Jul 06, 2016 57.50 58.25 57.11 58.12 1,014,592 +0.36(+0.62%)
Jul 05, 2016 58.71 58.96 57.27 57.76 1,255,789 -0.80(-1.37%)
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.