Bunge Limited (NY: BG )

77.29 USD +0.18 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 77.64 77.64 75.81 77.11 759,100 -0.01(-0.01%)
Sep 20, 2021 78.26 78.75 76.23 77.12 925,501 -3.46(-4.29%)
Sep 17, 2021 81.19 81.49 79.79 80.58 1,924,709 -0.51(-0.63%)
Sep 16, 2021 81.12 81.76 80.37 81.09 1,034,740 -0.04(-0.05%)
Sep 15, 2021 77.00 81.31 76.71 81.13 1,844,882 +4.15(+5.39%)
Sep 14, 2021 77.35 78.44 76.77 76.98 1,016,926 -0.27(-0.35%)
Sep 13, 2021 77.00 77.76 76.56 77.25 877,368 +1.11(+1.46%)
Sep 10, 2021 75.64 76.92 75.61 76.14 767,329 +0.49(+0.65%)
Sep 09, 2021 76.38 76.62 75.19 75.65 1,016,606 -0.84(-1.10%)
Sep 08, 2021 76.69 77.02 74.63 76.49 1,333,281 -0.56(-0.73%)
Sep 07, 2021 77.00 78.00 76.65 77.05 1,319,423 -0.34(-0.44%)
Sep 03, 2021 77.16 77.47 76.28 77.39 609,759 +0.20(+0.26%)
Sep 02, 2021 76.77 78.69 76.54 77.19 1,039,907 +1.43(+1.89%)
Sep 01, 2021 75.73 76.17 74.27 75.76 676,009 +0.05(+0.07%)
Aug 31, 2021 75.90 76.22 75.39 75.71 1,082,042 -0.02(-0.03%)
Aug 30, 2021 77.45 77.45 75.62 75.73 544,604 -1.39(-1.80%)
Aug 27, 2021 75.30 77.32 74.77 77.12 787,019 +1.82(+2.42%)
Aug 26, 2021 76.38 76.49 75.21 75.30 510,606 -1.07(-1.40%)
Aug 25, 2021 75.41 76.89 74.92 76.37 629,644 +0.83(+1.10%)
Aug 24, 2021 74.98 76.27 74.98 75.54 679,734 +0.68(+0.91%)
Aug 23, 2021 73.80 75.29 73.45 74.86 823,490 +1.24(+1.68%)
Aug 20, 2021 74.27 74.63 73.15 73.62 1,280,534 -0.85(-1.14%)
Aug 19, 2021 76.09 77.02 73.83 74.47 1,104,898 -2.74(-3.55%)
Aug 18, 2021 77.84 78.65 77.13 77.21 569,410 -1.60(-2.03%)
Aug 17, 2021 79.02 79.79 77.86 78.81 934,023 -0.77(-0.97%)
Aug 16, 2021 79.03 79.65 78.52 79.58 684,390 +0.41(+0.52%)
Aug 13, 2021 79.29 79.91 78.83 79.17 683,210 +0.08(+0.10%)
Aug 12, 2021 79.00 79.24 78.38 79.09 602,704 -0.15(-0.19%)
Aug 11, 2021 79.32 79.49 77.69 79.24 780,343 +0.59(+0.75%)
Aug 10, 2021 77.43 78.81 77.40 78.65 710,383 +1.30(+1.68%)
Aug 09, 2021 76.35 78.16 76.10 77.35 740,169 +0.79(+1.03%)
Aug 06, 2021 75.33 76.86 75.33 76.56 664,903 +1.60(+2.13%)
Aug 05, 2021 75.38 75.92 74.51 74.96 703,115 -0.32(-0.43%)
Aug 04, 2021 76.45 76.45 74.67 75.28 959,438 -1.96(-2.54%)
Aug 03, 2021 76.53 77.73 74.86 77.24 1,006,427 +0.55(+0.72%)
Aug 02, 2021 77.98 78.85 76.49 76.69 1,150,033 -0.94(-1.21%)
Jul 30, 2021 79.72 80.11 77.27 77.63 1,317,355 -1.98(-2.49%)
Jul 29, 2021 79.28 80.42 78.18 79.61 1,374,374 +1.10(+1.40%)
Jul 28, 2021 78.30 79.14 75.49 78.51 2,770,420 +3.31(+4.40%)
Jul 27, 2021 74.75 75.54 74.20 75.20 1,493,995 +0.48(+0.64%)
Jul 26, 2021 75.28 76.13 74.67 74.72 1,307,430 -0.22(-0.29%)
Jul 23, 2021 74.91 75.07 74.19 74.94 1,008,747 +0.39(+0.52%)
Jul 22, 2021 75.83 75.83 74.42 74.55 1,345,818 -1.35(-1.78%)
Jul 21, 2021 75.34 76.40 75.23 75.90 2,000,138 +1.12(+1.50%)
Jul 20, 2021 73.91 75.20 73.52 74.78 1,290,627 +1.00(+1.36%)
Jul 19, 2021 71.93 73.96 71.73 73.78 1,755,077 +0.19(+0.26%)
Jul 16, 2021 76.00 76.40 73.37 73.59 1,197,820 -2.11(-2.79%)
Jul 15, 2021 75.70 76.56 75.25 75.70 759,443 -0.24(-0.32%)
Jul 14, 2021 76.49 77.32 75.44 75.94 975,759 -0.40(-0.52%)
Jul 13, 2021 77.65 77.65 75.99 76.34 959,515 -1.19(-1.53%)
Jul 12, 2021 77.12 77.81 75.89 77.53 1,117,699 +0.08(+0.10%)
Jul 09, 2021 77.21 77.97 76.59 77.45 1,280,844 +1.31(+1.72%)
Jul 08, 2021 76.02 77.09 74.89 76.14 1,034,942 -1.66(-2.13%)
Jul 07, 2021 77.00 78.17 76.51 77.80 1,760,030 +0.13(+0.17%)
Jul 06, 2021 79.49 79.68 77.36 77.67 1,249,720 -2.02(-2.53%)
Jul 02, 2021 79.62 79.93 78.55 79.69 954,501 +0.27(+0.34%)
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.