Bunge Limited (NY: BG )

77.59 USD +0.48 (+0.62%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 66.29 66.65 64.51 65.44 955,300 -1.21(-1.82%)
Jan 28, 2021 64.45 67.07 64.01 66.65 1,590,169 +2.74(+4.29%)
Jan 27, 2021 65.51 65.90 62.07 63.91 2,061,003 -2.74(-4.11%)
Jan 26, 2021 68.35 68.60 66.39 66.65 1,227,172 -1.07(-1.58%)
Jan 25, 2021 68.60 68.66 66.33 67.72 1,588,060 -0.88(-1.28%)
Jan 22, 2021 68.20 68.91 67.52 68.60 1,138,000 -0.08(-0.12%)
Jan 21, 2021 70.93 71.22 68.55 68.68 1,122,704 -2.23(-3.14%)
Jan 20, 2021 70.87 71.80 70.38 70.91 963,530 +0.26(+0.37%)
Jan 19, 2021 71.00 72.35 70.33 70.65 1,521,517 -0.01(-0.01%)
Jan 15, 2021 71.80 71.99 69.75 70.66 1,149,200 -1.59(-2.20%)
Jan 14, 2021 70.45 73.49 70.43 72.25 1,608,655 +1.82(+2.58%)
Jan 13, 2021 69.97 72.25 69.47 70.43 1,979,133 +0.74(+1.06%)
Jan 12, 2021 70.00 70.28 69.32 69.69 753,334 -0.03(-0.04%)
Jan 11, 2021 69.10 70.91 69.10 69.72 1,156,041 -0.48(-0.68%)
Jan 08, 2021 69.70 70.31 68.87 70.20 1,019,500 +0.76(+1.09%)
Jan 07, 2021 70.78 71.47 69.30 69.44 1,283,994 -0.73(-1.04%)
Jan 06, 2021 68.40 72.22 68.25 70.17 2,892,383 +2.77(+4.11%)
Jan 05, 2021 65.64 68.11 65.64 67.40 1,382,580 +1.69(+2.57%)
Jan 04, 2021 65.92 67.39 64.39 65.71 1,255,411 +0.13(+0.20%)
Dec 31, 2020 65.58 65.58 65.58 663,545 +0.39(+0.60%)
Dec 30, 2020 63.82 65.38 63.35 65.19 663,545 +1.75(+2.76%)
Dec 29, 2020 64.02 64.29 62.84 63.44 722,398 -0.67(-1.05%)
Dec 28, 2020 64.65 64.99 63.85 64.11 494,597 -0.22(-0.34%)
Dec 24, 2020 64.38 64.60 63.78 64.33 239,700 -0.39(-0.60%)
Dec 23, 2020 64.55 64.92 63.61 64.72 505,767 +0.63(+0.98%)
Dec 22, 2020 64.80 64.99 63.56 64.09 1,124,720 -0.73(-1.13%)
Dec 21, 2020 63.71 65.00 63.30 64.82 979,558 +0.44(+0.68%)
Dec 18, 2020 64.07 64.51 63.21 64.38 2,150,500 +0.38(+0.59%)
Dec 17, 2020 64.62 64.98 63.57 64.00 953,503 -0.63(-0.97%)
Dec 16, 2020 65.00 65.16 63.97 64.63 557,042 -0.53(-0.81%)
Dec 15, 2020 64.00 65.84 63.80 65.16 1,099,411 +1.38(+2.16%)
Dec 14, 2020 66.53 66.64 63.71 63.78 997,677 -2.26(-3.42%)
Dec 11, 2020 64.21 66.71 64.21 66.04 1,884,300 +1.54(+2.39%)
Dec 10, 2020 63.77 64.64 62.84 64.50 2,047,536 +1.00(+1.57%)
Dec 09, 2020 62.02 63.61 61.23 63.50 2,088,490 +2.15(+3.50%)
Dec 08, 2020 60.76 62.03 60.27 61.35 1,205,316 +0.57(+0.94%)
Dec 07, 2020 61.54 61.66 60.31 60.78 907,739 -0.69(-1.12%)
Dec 04, 2020 61.04 61.78 61.00 61.47 1,079,000 +0.69(+1.14%)
Dec 03, 2020 60.00 61.22 59.71 60.78 923,752 +1.47(+2.48%)
Dec 02, 2020 59.17 59.60 58.76 59.31 669,591 -0.16(-0.27%)
Dec 01, 2020 59.97 60.63 58.81 59.47 1,309,150 +0.58(+0.98%)
Nov 30, 2020 60.48 60.99 58.81 58.89 1,875,217 -1.95(-3.21%)
Nov 27, 2020 61.60 62.12 60.52 60.84 405,500 -0.99(-1.60%)
Nov 25, 2020 62.20 62.49 60.68 61.83 1,407,600 -0.82(-1.31%)
Nov 24, 2020 60.67 62.73 60.05 62.65 2,144,479 +2.72(+4.54%)
Nov 23, 2020 59.29 60.45 58.84 59.93 1,224,321 +1.19(+2.03%)
Nov 20, 2020 58.49 58.97 58.10 58.74 713,200 +0.21(+0.36%)
Nov 19, 2020 58.14 58.66 57.36 58.53 1,099,638 +0.15(+0.26%)
Nov 18, 2020 59.50 60.64 58.28 58.38 1,199,318 -1.00(-1.68%)
Nov 17, 2020 59.33 59.93 58.59 59.38 1,168,467 -1.31(-2.16%)
Nov 16, 2020 59.92 61.08 58.65 60.69 1,399,940 +1.52(+2.57%)
Nov 13, 2020 58.27 59.53 58.18 59.17 839,000 +1.18(+2.03%)
Nov 12, 2020 58.93 58.93 57.40 57.99 920,522 -0.91(-1.54%)
Nov 11, 2020 59.00 59.68 57.43 58.90 1,078,353 +0.09(+0.15%)
Nov 10, 2020 57.21 58.94 56.50 58.81 1,331,371 +1.96(+3.45%)
Nov 09, 2020 59.00 59.50 56.80 56.85 1,893,079 -0.66(-1.15%)
Nov 06, 2020 58.83 58.88 57.23 57.51 1,253,600 -0.99(-1.69%)
Nov 05, 2020 56.04 58.81 56.04 58.50 1,297,786 +2.54(+4.54%)
Nov 04, 2020 56.26 56.70 54.00 55.96 1,603,968 -0.52(-0.92%)
Nov 03, 2020 58.36 58.66 56.12 56.48 1,456,517 -1.59(-2.74%)
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.