Skip to main content

Bunge Limited (NY: BG )

102.61 +0.19 (+0.18%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.79 37.26 36.29 37.04 1,216,582 +0.29(+0.78%)
Jun 29, 2020 36.53 37.25 36.41 36.75 1,008,232 +0.53(+1.47%)
Jun 26, 2020 38.17 38.17 36.20 36.22 2,344,999 -2.07(-5.41%)
Jun 25, 2020 37.18 38.36 37.11 38.29 2,290,264 +1.20(+3.23%)
Jun 24, 2020 36.50 37.98 35.75 37.09 2,896,118 +0.10(+0.27%)
Jun 23, 2020 36.64 37.43 36.40 36.99 1,754,503 +0.62(+1.71%)
Jun 22, 2020 36.62 36.84 36.05 36.37 1,190,000 -0.22(-0.59%)
Jun 19, 2020 37.82 37.82 36.59 36.59 2,825,370 -0.52(-1.41%)
Jun 18, 2020 36.00 37.25 35.76 37.11 1,654,376 +0.72(+1.98%)
Jun 17, 2020 36.99 37.02 36.09 36.39 1,248,455 -0.60(-1.63%)
Jun 16, 2020 36.92 37.35 36.00 36.99 1,350,542 +1.13(+3.16%)
Jun 15, 2020 34.26 36.11 34.06 35.86 1,453,065 +0.39(+1.09%)
Jun 12, 2020 36.03 36.24 34.80 35.47 1,935,696 +0.46(+1.31%)
Jun 11, 2020 35.92 36.00 34.86 35.01 2,537,765 -1.39(-3.81%)
Jun 10, 2020 38.58 38.80 36.36 36.40 1,713,208 -2.24(-5.80%)
Jun 09, 2020 38.72 38.98 37.91 38.64 1,172,476 -0.81(-2.05%)
Jun 08, 2020 39.08 39.96 39.00 39.45 1,936,614 +1.21(+3.16%)
Jun 05, 2020 38.54 40.40 38.12 38.25 1,687,071 +1.05(+2.83%)
Jun 04, 2020 37.09 37.70 36.57 37.19 1,074,169 -0.08(-0.22%)
Jun 03, 2020 36.42 37.53 36.36 37.27 1,658,167 +1.37(+3.81%)
Jun 02, 2020 36.00 36.01 35.06 35.91 1,935,719 +0.59(+1.66%)
Jun 01, 2020 35.02 35.86 34.82 35.32 1,801,545 +0.18(+0.51%)
May 29, 2020 34.64 35.41 34.14 35.14 3,502,397 +0.13(+0.39%)
May 28, 2020 35.75 35.92 34.81 35.00 1,594,576 -0.44(-1.24%)
May 27, 2020 34.56 35.90 34.50 35.45 3,439,378 +1.48(+4.35%)
May 26, 2020 33.48 34.31 33.26 33.97 2,916,681 +2.11(+6.61%)
May 22, 2020 31.88 32.06 31.13 31.86 1,561,260 -0.14(-0.42%)
May 21, 2020 31.83 32.16 31.52 32.00 1,383,913 -0.05(-0.17%)
May 20, 2020 31.93 32.37 31.68 32.05 1,471,846 +0.41(+1.28%)
May 19, 2020 31.97 32.39 31.49 31.65 1,433,632 -0.26(-0.82%)
May 18, 2020 31.90 32.33 31.63 31.91 1,992,583 +0.99(+3.20%)
May 15, 2020 30.64 31.34 30.38 30.92 1,581,247 +0.05(+0.17%)
May 14, 2020 30.12 30.93 29.36 30.86 1,630,051 +0.37(+1.22%)
May 13, 2020 31.12 31.28 30.02 30.49 1,814,308 -0.25(-0.81%)
May 12, 2020 31.33 31.62 30.65 30.74 1,574,955 -0.04(-0.12%)
May 11, 2020 32.10 32.32 30.73 30.77 2,033,986 -1.65(-5.09%)
May 08, 2020 32.93 33.23 32.00 32.42 1,838,994 +0.14(+0.44%)
May 07, 2020 30.62 32.62 30.62 32.28 3,337,643 +1.93(+6.35%)
May 06, 2020 31.07 31.44 29.01 30.36 5,925,787 -3.32(-9.86%)
May 05, 2020 33.73 34.26 33.58 33.68 1,121,532 +0.22(+0.66%)
May 04, 2020 33.34 33.81 32.98 33.45 1,710,096 -0.18(-0.53%)
May 01, 2020 34.70 35.01 33.37 33.63 1,128,655 -1.58(-4.49%)
Apr 30, 2020 36.58 36.77 35.10 35.21 1,197,830 -1.76(-4.75%)
Apr 29, 2020 36.43 37.34 36.29 36.97 1,247,391 +1.09(+3.04%)
Apr 28, 2020 35.95 36.13 35.12 35.88 1,147,758 +0.65(+1.84%)
Apr 27, 2020 35.25 35.50 34.77 35.23 1,922,884 +0.07(+0.20%)
Apr 24, 2020 35.30 35.35 34.39 35.16 1,231,742 +0.43(+1.23%)
Apr 23, 2020 33.73 34.94 33.73 34.73 1,225,513 +1.18(+3.52%)
Apr 22, 2020 32.67 33.83 32.35 33.55 1,849,390 +1.48(+4.62%)
Apr 21, 2020 33.84 34.00 32.02 32.07 1,616,119 -2.44(-7.07%)
Apr 20, 2020 35.06 35.62 34.41 34.51 1,286,593 -1.07(-3.02%)
Apr 17, 2020 34.55 35.60 34.27 35.58 2,016,438 +1.76(+5.20%)
Apr 16, 2020 32.77 34.08 32.30 33.83 1,675,265 +1.06(+3.22%)
Apr 15, 2020 34.16 34.20 32.27 32.77 1,687,359 -2.25(-6.44%)
Apr 14, 2020 35.48 36.14 34.42 35.02 1,574,012 +0.45(+1.31%)
Apr 13, 2020 36.27 36.52 34.52 34.57 1,156,241 -1.67(-4.60%)
Apr 09, 2020 35.37 36.76 35.09 36.24 1,532,777 +1.23(+3.52%)
Apr 08, 2020 34.16 35.33 33.89 35.01 1,831,054 +1.26(+3.73%)
Apr 07, 2020 35.10 36.62 33.72 33.75 1,532,611 -0.22(-0.65%)
Apr 06, 2020 34.32 34.87 33.69 33.97 1,728,199 +0.98(+2.96%)
Apr 03, 2020 34.22 34.69 32.51 32.99 1,380,907 -1.70(-4.89%)
Apr 02, 2020 34.03 35.32 33.55 34.69 1,793,581 +0.63(+1.85%)
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.