Bunge Limited (NY: BG )

103.13 +0.71 (+0.69%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.25 49.71 49.06 49.35 972,209 +0.07(+0.14%)
Sep 27, 2019 49.38 49.58 48.98 49.28 611,309 -0.02(-0.04%)
Sep 26, 2019 48.98 49.83 48.88 49.30 1,241,406 +0.42(+0.86%)
Sep 25, 2019 48.52 49.20 48.45 48.88 998,093 +0.46(+0.95%)
Sep 24, 2019 48.96 49.08 48.22 48.42 1,079,052 -0.37(-0.75%)
Sep 23, 2019 48.50 49.10 48.15 48.78 978,718 +0.01(+0.02%)
Sep 20, 2019 48.93 49.25 48.56 48.77 1,948,432 -0.17(-0.34%)
Sep 19, 2019 49.77 49.77 48.87 48.94 807,427 -0.72(-1.46%)
Sep 18, 2019 49.46 49.83 49.04 49.66 1,065,261 +0.28(+0.56%)
Sep 17, 2019 50.16 50.19 49.30 49.38 882,716 -1.01(-2.01%)
Sep 16, 2019 49.30 50.55 49.14 50.39 861,867 +0.86(+1.74%)
Sep 13, 2019 50.01 50.29 49.33 49.53 2,395,785 -0.58(-1.17%)
Sep 12, 2019 50.29 50.60 49.63 50.12 932,614 -0.41(-0.81%)
Sep 11, 2019 49.85 50.55 49.30 50.52 997,507 +0.85(+1.72%)
Sep 10, 2019 49.67 50.12 49.28 49.67 1,248,800 -0.10(-0.19%)
Sep 09, 2019 48.62 49.78 48.56 49.77 1,137,548 +1.13(+2.33%)
Sep 06, 2019 48.00 48.78 47.97 48.63 756,449 +0.51(+1.05%)
Sep 05, 2019 47.23 48.57 47.23 48.13 811,136 +1.15(+2.45%)
Sep 04, 2019 47.02 47.23 46.74 46.98 978,041 +0.47(+1.01%)
Sep 03, 2019 46.50 46.66 45.87 46.51 862,060 -0.04(-0.09%)
Aug 30, 2019 46.52 46.99 46.33 46.55 1,163,300 +0.69(+1.50%)
Aug 29, 2019 45.98 46.06 45.35 45.86 1,113,309 +0.16(+0.34%)
Aug 28, 2019 45.79 46.02 45.12 45.71 1,160,818 -0.12(-0.27%)
Aug 27, 2019 46.76 46.76 45.03 45.83 1,284,806 -0.81(-1.74%)
Aug 26, 2019 46.73 46.85 46.14 46.64 968,386 +0.25(+0.54%)
Aug 23, 2019 47.46 47.55 46.21 46.39 1,001,867 -1.46(-3.06%)
Aug 22, 2019 47.58 48.02 47.26 47.85 889,225 +0.17(+0.37%)
Aug 21, 2019 47.13 47.78 46.52 47.67 1,053,870 +0.70(+1.48%)
Aug 20, 2019 47.75 47.75 46.95 46.98 1,091,950 -0.97(-2.02%)
Aug 19, 2019 47.74 48.02 47.13 47.95 895,909 +0.56(+1.18%)
Aug 16, 2019 46.71 47.43 46.27 47.39 954,691 +0.91(+1.95%)
Aug 15, 2019 46.20 46.61 45.78 46.48 1,044,653 +0.41(+0.90%)
Aug 14, 2019 45.76 46.38 45.19 46.07 1,369,654 -0.11(-0.24%)
Aug 13, 2019 46.03 47.52 45.94 46.18 1,621,663 +0.09(+0.21%)
Aug 12, 2019 48.93 49.07 46.00 46.08 1,630,089 -3.33(-6.75%)
Aug 09, 2019 49.84 49.94 49.11 49.42 802,658 -0.76(-1.51%)
Aug 08, 2019 48.83 50.19 48.60 50.18 1,838,254 +1.58(+3.25%)
Aug 07, 2019 48.01 48.65 47.40 48.60 1,018,341 +0.17(+0.36%)
Aug 06, 2019 48.01 48.71 47.50 48.42 1,471,654 +0.66(+1.39%)
Aug 05, 2019 48.88 48.93 47.65 47.76 1,468,853 -1.63(-3.30%)
Aug 02, 2019 49.92 50.00 48.78 49.39 1,040,260 -0.63(-1.26%)
Aug 01, 2019 50.73 51.52 49.91 50.02 2,027,332 -0.44(-0.87%)
Jul 31, 2019 50.27 51.27 50.00 50.46 2,609,513 +1.79(+3.67%)
Jul 30, 2019 48.75 49.05 48.41 48.67 1,709,069 -0.19(-0.39%)
Jul 29, 2019 49.15 49.44 48.24 48.86 1,229,439 -0.30(-0.61%)
Jul 26, 2019 49.10 49.27 48.67 49.17 1,128,492 +0.26(+0.53%)
Jul 25, 2019 49.08 49.43 48.67 48.91 1,176,729 -0.21(-0.42%)
Jul 24, 2019 48.96 49.29 48.53 49.11 916,378 -0.09(-0.18%)
Jul 23, 2019 48.86 49.38 48.83 49.20 1,000,304 +0.54(+1.12%)
Jul 22, 2019 49.27 49.43 48.40 48.66 1,520,043 +0.66(+1.39%)
Jul 19, 2019 48.35 48.54 47.84 47.99 777,068 -0.22(-0.47%)
Jul 18, 2019 48.03 48.53 47.75 48.22 709,253 +0.14(+0.29%)
Jul 17, 2019 48.31 48.34 47.60 48.08 771,677 -0.15(-0.30%)
Jul 16, 2019 48.86 48.92 47.90 48.23 793,446 -0.81(-1.66%)
Jul 15, 2019 49.23 49.28 48.76 49.04 733,078 -0.07(-0.14%)
Jul 12, 2019 48.92 49.60 48.89 49.11 914,511 +0.27(+0.55%)
Jul 11, 2019 49.57 49.88 48.76 48.84 586,603 -0.55(-1.12%)
Jul 10, 2019 49.62 49.94 49.38 49.39 1,406,553 -0.09(-0.17%)
Jul 09, 2019 49.11 49.66 48.85 49.48 854,567 +0.28(+0.56%)
Jul 08, 2019 48.87 49.43 48.61 49.20 733,296 +0.31(+0.64%)
Jul 05, 2019 48.86 49.08 48.39 48.89 502,645 -0.10(-0.21%)
Jul 03, 2019 49.03 49.30 48.87 48.99 432,940 +0.28(+0.57%)
Jul 02, 2019 48.84 49.36 48.63 48.72 907,293 +0.10(+0.21%)
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.