Skip to main content

Bunge Limited (NY: BG )

103.09 -0.46 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 67.91 68.43 67.43 67.44 1,313,788 -0.05(-0.07%)
Jun 29, 2015 68.24 68.82 67.43 67.48 939,415 -1.21(-1.77%)
Jun 26, 2015 69.27 69.49 68.17 68.70 1,843,889 -0.60(-0.86%)
Jun 25, 2015 70.45 70.45 69.17 69.30 985,642 -0.94(-1.35%)
Jun 24, 2015 71.10 71.28 70.22 70.24 631,415 -1.08(-1.51%)
Jun 23, 2015 71.09 71.46 70.45 71.32 938,369 +0.55(+0.77%)
Jun 22, 2015 70.96 71.03 70.46 70.77 716,631 +0.14(+0.20%)
Jun 19, 2015 70.72 70.76 70.43 70.63 987,093 -0.01(-0.01%)
Jun 18, 2015 70.13 70.96 70.01 70.64 986,140 +0.49(+0.70%)
Jun 17, 2015 69.93 70.22 69.34 70.15 1,061,006 +0.13(+0.19%)
Jun 16, 2015 70.01 70.15 69.53 70.02 726,285 +0.05(+0.08%)
Jun 15, 2015 69.82 70.25 69.67 69.97 633,087 -0.44(-0.62%)
Jun 12, 2015 70.16 70.46 70.02 70.40 555,418 -0.12(-0.17%)
Jun 11, 2015 70.40 70.80 70.14 70.53 1,004,676 +0.05(+0.08%)
Jun 10, 2015 69.14 70.55 69.14 70.47 1,554,078 +1.57(+2.27%)
Jun 09, 2015 68.94 69.20 68.61 68.91 959,753 +0.08(+0.12%)
Jun 08, 2015 69.22 69.34 68.77 68.82 793,398 -0.33(-0.48%)
Jun 05, 2015 68.94 69.39 68.52 69.15 804,427 -0.12(-0.17%)
Jun 04, 2015 69.61 70.17 69.14 69.27 830,993 -0.84(-1.21%)
Jun 03, 2015 70.37 70.37 69.77 70.11 814,738 +0.02(+0.02%)
Jun 02, 2015 70.18 70.52 69.91 70.10 663,948 -0.31(-0.44%)
Jun 01, 2015 71.13 71.23 70.22 70.40 1,118,142 -0.69(-0.97%)
May 29, 2015 70.27 71.22 70.07 71.09 1,661,631 +0.80(+1.14%)
May 28, 2015 70.23 70.60 70.08 70.30 830,037 +0.06(+0.09%)
May 27, 2015 69.77 70.58 69.32 70.23 1,039,071 +0.76(+1.09%)
May 26, 2015 69.80 70.11 69.37 69.47 1,288,028 -0.59(-0.84%)
May 22, 2015 70.28 70.07 70.07 70.07 847,555 -0.31(-0.44%)
May 21, 2015 70.48 70.87 70.36 70.37 1,230,889 -0.48(-0.67%)
May 20, 2015 70.40 71.46 70.40 70.85 1,280,892 +0.62(+0.89%)
May 19, 2015 70.55 70.73 70.01 70.23 1,131,258 -0.38(-0.53%)
May 18, 2015 70.29 70.77 70.00 70.60 1,295,555 +0.05(+0.07%)
May 15, 2015 70.15 70.87 69.66 70.56 1,578,078 +0.75(+1.08%)
May 14, 2015 69.71 70.07 69.51 69.80 1,723,612 +0.46(+0.66%)
May 13, 2015 69.12 69.80 68.91 69.34 1,726,435 +0.49(+0.71%)
May 12, 2015 68.80 69.12 68.69 68.86 1,071,564 +0.02(+0.03%)
May 11, 2015 68.66 69.05 68.41 68.83 1,032,994 +0.03(+0.04%)
May 08, 2015 69.02 69.09 68.70 68.80 978,477 +0.31(+0.46%)
May 07, 2015 68.19 69.03 67.78 68.49 2,605,825 +0.66(+0.97%)
May 06, 2015 67.78 68.03 67.47 67.83 1,683,662 +0.47(+0.69%)
May 05, 2015 68.36 68.45 67.31 67.36 1,238,658 -0.96(-1.40%)
May 04, 2015 67.83 68.65 67.75 68.32 1,458,733 +0.38(+0.56%)
May 01, 2015 66.55 68.25 66.30 67.94 3,160,540 +1.84(+2.79%)
Apr 30, 2015 66.57 68.48 65.90 66.09 2,775,694 -0.51(-0.76%)
Apr 29, 2015 65.71 66.72 65.70 66.60 1,615,070 +0.28(+0.43%)
Apr 28, 2015 66.06 66.39 65.57 66.31 769,906 +0.26(+0.39%)
Apr 27, 2015 65.62 66.52 65.53 66.05 953,561 +0.40(+0.61%)
Apr 24, 2015 66.06 66.40 65.43 65.66 1,236,551 +0.07(+0.10%)
Apr 23, 2015 64.85 65.97 64.62 65.59 739,779 +0.66(+1.01%)
Apr 22, 2015 64.68 65.04 64.55 64.93 718,814 +0.21(+0.33%)
Apr 21, 2015 65.25 65.39 64.33 64.72 1,124,766 -0.27(-0.41%)
Apr 20, 2015 65.47 65.76 64.94 64.98 1,273,030 -0.48(-0.74%)
Apr 17, 2015 65.84 66.03 65.21 65.47 1,146,986 -0.84(-1.27%)
Apr 16, 2015 66.74 66.78 66.14 66.31 935,882 -0.23(-0.35%)
Apr 15, 2015 65.97 66.65 65.40 66.54 1,492,592 +0.81(+1.23%)
Apr 14, 2015 65.38 65.92 64.75 65.73 1,395,270 +0.82(+1.26%)
Apr 13, 2015 64.91 65.56 64.71 64.91 1,147,250 -0.07(-0.11%)
Apr 10, 2015 64.65 65.10 64.49 64.98 1,011,786 +0.45(+0.70%)
Apr 09, 2015 64.71 64.93 64.27 64.52 805,781 -0.15(-0.22%)
Apr 08, 2015 64.10 64.82 64.08 64.67 1,021,606 +0.55(+0.86%)
Apr 07, 2015 64.15 64.95 63.99 64.12 1,068,865 -0.15(-0.23%)
Apr 06, 2015 63.76 64.83 63.76 64.26 1,025,591 +0.28(+0.43%)
Apr 02, 2015 63.49 63.99 63.99 63.99 1,666,037 +0.35(+0.55%)
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.