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 (%)
Jul 31, 2020 44.63 44.94 42.85 43.44 1,418,300 -1.57(-3.49%)
Jul 30, 2020 44.62 45.64 44.56 45.01 1,256,445 -0.17(-0.38%)
Jul 29, 2020 45.76 46.69 43.86 45.18 2,377,519 +0.58(+1.30%)
Jul 28, 2020 44.95 45.56 44.11 44.60 1,001,409 -0.40(-0.89%)
Jul 27, 2020 43.90 45.02 43.65 45.00 1,038,224 +0.67(+1.51%)
Jul 24, 2020 44.70 44.98 44.00 44.33 895,800 -0.45(-1.00%)
Jul 23, 2020 43.34 45.14 43.34 44.78 1,142,910 +1.41(+3.25%)
Jul 22, 2020 42.79 43.61 42.63 43.37 803,269 +0.48(+1.12%)
Jul 21, 2020 42.06 43.29 42.06 42.89 1,116,797 +0.98(+2.34%)
Jul 20, 2020 42.73 43.05 41.57 41.91 927,326 -1.15(-2.67%)
Jul 17, 2020 43.09 43.46 42.76 43.06 874,100 +0.22(+0.51%)
Jul 16, 2020 43.05 43.89 42.62 42.84 1,009,254 -0.39(-0.90%)
Jul 15, 2020 42.47 43.48 42.02 43.23 1,876,810 +1.33(+3.17%)
Jul 14, 2020 40.31 41.96 40.14 41.90 1,169,854 +1.40(+3.46%)
Jul 13, 2020 40.57 41.14 39.74 40.50 1,169,529 +0.61(+1.53%)
Jul 10, 2020 38.23 40.03 38.23 39.89 975,800 +1.66(+4.34%)
Jul 09, 2020 38.93 39.00 38.00 38.23 904,632 -0.96(-2.45%)
Jul 08, 2020 39.64 40.07 38.84 39.19 893,010 -0.45(-1.14%)
Jul 07, 2020 40.04 40.04 39.37 39.64 1,011,633 -0.85(-2.10%)
Jul 06, 2020 40.35 40.74 39.94 40.49 1,298,045 +0.71(+1.78%)
Jul 02, 2020 41.10 41.53 39.73 39.78 1,554,900 -0.35(-0.87%)
Jul 01, 2020 41.10 41.26 40.04 40.13 1,560,943 -1.00(-2.43%)
Jun 30, 2020 40.85 41.37 40.30 41.13 1,095,599 +0.32(+0.78%)
Jun 29, 2020 40.56 41.36 40.44 40.81 907,968 +0.59(+1.47%)
Jun 26, 2020 42.38 42.38 40.20 40.22 2,111,800 -2.30(-5.41%)
Jun 25, 2020 41.29 42.60 41.21 42.52 2,062,508 +1.33(+3.23%)
Jun 24, 2020 40.53 42.17 39.70 41.19 2,608,113 +0.11(+0.27%)
Jun 23, 2020 40.69 41.56 40.42 41.08 1,580,026 +0.69(+1.71%)
Jun 22, 2020 40.66 40.91 40.03 40.39 1,071,660 -0.24(-0.59%)
Jun 19, 2020 42.00 42.00 40.63 40.63 2,544,400 -0.58(-1.41%)
Jun 18, 2020 39.97 41.36 39.71 41.21 1,489,856 +0.80(+1.98%)
Jun 17, 2020 41.07 41.11 40.08 40.41 1,124,302 -0.67(-1.63%)
Jun 16, 2020 41.00 41.47 39.97 41.08 1,216,237 +1.26(+3.16%)
Jun 15, 2020 38.04 40.10 37.82 39.82 1,308,565 +0.43(+1.09%)
Jun 12, 2020 40.01 40.24 38.64 39.39 1,743,200 +0.51(+1.31%)
Jun 11, 2020 39.89 39.97 38.71 38.88 2,285,396 -1.54(-3.81%)
Jun 10, 2020 42.84 43.09 40.38 40.42 1,542,838 -2.49(-5.80%)
Jun 09, 2020 43.00 43.29 42.10 42.91 1,055,879 -0.90(-2.05%)
Jun 08, 2020 43.40 44.37 43.31 43.81 1,744,027 +1.34(+3.16%)
Jun 05, 2020 42.80 44.86 42.33 42.47 1,519,300 +1.17(+2.83%)
Jun 04, 2020 41.19 41.86 40.61 41.30 967,348 -0.09(-0.22%)
Jun 03, 2020 40.44 41.67 40.38 41.39 1,493,270 +1.52(+3.81%)
Jun 02, 2020 39.97 39.99 38.93 39.87 1,743,221 +0.65(+1.66%)
Jun 01, 2020 38.89 39.82 38.67 39.22 1,622,390 +0.20(+0.51%)
May 29, 2020 38.46 39.33 37.91 39.02 3,154,100 +0.15(+0.39%)
May 28, 2020 39.70 39.89 38.65 38.87 1,436,003 -0.49(-1.24%)
May 27, 2020 38.38 39.86 38.31 39.36 3,097,348 +1.64(+4.35%)
May 26, 2020 37.18 38.10 36.93 37.72 2,626,631 +2.34(+6.61%)
May 22, 2020 35.40 35.60 34.57 35.38 1,406,000 -0.15(-0.42%)
May 21, 2020 35.35 35.71 35.00 35.53 1,246,290 -0.06(-0.17%)
May 20, 2020 35.46 35.95 35.18 35.59 1,325,478 +0.45(+1.28%)
May 19, 2020 35.50 35.97 34.97 35.14 1,291,064 -0.29(-0.82%)
May 18, 2020 35.42 35.90 35.12 35.43 1,794,430 +1.10(+3.20%)
May 15, 2020 34.02 34.80 33.73 34.33 1,424,000 -0.44(-1.27%)
May 14, 2020 33.93 34.85 33.08 34.77 1,446,841 +0.42(+1.22%)
May 13, 2020 35.06 35.24 33.82 34.35 1,610,388 -0.28(-0.81%)
May 12, 2020 35.30 35.62 34.53 34.63 1,397,938 -0.04(-0.12%)
May 11, 2020 36.16 36.42 34.62 34.67 1,805,376 -1.86(-5.09%)
May 08, 2020 37.10 37.44 36.05 36.53 1,632,300 +0.16(+0.44%)
May 07, 2020 34.50 36.75 34.50 36.37 2,962,507 +2.17(+6.35%)
May 06, 2020 35.00 35.42 32.68 34.20 5,259,756 -3.74(-9.86%)
May 05, 2020 38.00 38.60 37.83 37.94 995,477 +0.25(+0.66%)
May 04, 2020 37.56 38.09 37.15 37.69 1,517,889 -0.20(-0.53%)
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.