Skip to main content

Bunge Limited (NY: BG )

84.02 -1.84 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.21 55.16 53.91 55.14 1,242,735 +1.12(+2.06%)
Jan 30, 2017 54.33 54.75 53.53 54.02 880,699 -0.68(-1.24%)
Jan 27, 2017 54.42 54.90 54.08 54.70 1,067,907 +0.30(+0.56%)
Jan 26, 2017 54.91 55.34 54.24 54.39 807,233 -1.04(-1.88%)
Jan 25, 2017 54.72 55.69 54.61 55.44 1,040,699 +0.71(+1.30%)
Jan 24, 2017 54.71 55.28 54.38 54.73 1,444,880 +0.14(+0.26%)
Jan 23, 2017 54.17 54.65 53.84 54.59 817,796 +0.45(+0.82%)
Jan 20, 2017 54.30 54.75 53.83 54.14 758,151 -0.03(-0.06%)
Jan 19, 2017 54.96 55.10 54.11 54.17 798,190 -0.80(-1.46%)
Jan 18, 2017 54.81 55.45 54.53 54.98 1,692,194 +0.41(+0.76%)
Jan 17, 2017 54.86 55.02 54.01 54.56 1,367,097 -0.27(-0.49%)
Jan 13, 2017 54.83 54.83 54.83 0 -0.20(-0.36%)
Jan 12, 2017 56.19 56.24 54.91 55.03 565,410 -1.21(-2.15%)
Jan 11, 2017 56.15 56.32 55.37 56.24 955,881 +0.16(+0.28%)
Jan 10, 2017 56.05 56.39 55.38 56.08 974,787 +0.21(+0.37%)
Jan 09, 2017 55.75 56.51 55.72 55.88 890,410 +0.00(+0.00%)
Jan 06, 2017 56.50 56.55 55.67 55.88 1,144,858 -0.76(-1.35%)
Jan 05, 2017 57.64 57.74 56.48 56.64 1,097,153 -0.93(-1.62%)
Jan 04, 2017 58.40 58.47 57.27 57.57 1,257,597 -0.77(-1.32%)
Jan 03, 2017 58.04 58.37 57.59 58.35 816,889 +0.80(+1.38%)
Dec 30, 2016 57.55 57.55 57.55 0 +1.12(+1.99%)
Dec 29, 2016 56.35 56.84 56.28 56.43 530,744 -0.14(-0.25%)
Dec 28, 2016 57.43 57.50 56.54 56.57 624,177 -0.79(-1.37%)
Dec 27, 2016 56.97 57.47 56.80 57.36 443,159 +0.45(+0.80%)
Dec 23, 2016 56.90 56.90 56.90 0 -0.02(-0.04%)
Dec 22, 2016 57.51 57.68 56.60 56.93 822,641 -0.49(-0.86%)
Dec 21, 2016 57.52 57.62 57.13 57.42 754,481 +0.12(+0.21%)
Dec 20, 2016 56.83 57.31 56.37 57.30 850,653 +0.31(+0.55%)
Dec 19, 2016 58.04 58.36 56.66 56.99 1,326,056 -1.03(-1.77%)
Dec 16, 2016 56.87 58.12 56.87 58.02 1,591,078 +1.27(+2.23%)
Dec 15, 2016 56.63 57.10 56.14 56.75 890,550 +0.14(+0.25%)
Dec 14, 2016 58.15 58.15 56.27 56.61 1,632,196 -0.84(-1.47%)
Dec 13, 2016 58.89 58.95 57.36 57.45 1,407,179 -1.19(-2.02%)
Dec 12, 2016 58.26 58.91 58.08 58.64 964,042 +0.20(+0.34%)
Dec 09, 2016 58.42 58.71 58.22 58.44 994,249 -0.03(-0.05%)
Dec 08, 2016 58.22 58.48 57.63 58.47 962,171 +0.32(+0.55%)
Dec 07, 2016 57.32 58.19 56.95 58.15 1,628,166 +1.19(+2.08%)
Dec 06, 2016 56.28 57.07 56.19 56.97 1,707,741 +0.92(+1.65%)
Dec 05, 2016 55.43 56.07 55.33 56.04 1,325,890 +0.98(+1.78%)
Dec 02, 2016 55.53 55.82 54.99 55.06 1,443,864 -0.70(-1.26%)
Dec 01, 2016 54.17 55.79 54.10 55.76 2,038,181 +1.37(+2.52%)
Nov 30, 2016 53.89 54.52 53.65 54.39 1,250,570 +0.93(+1.74%)
Nov 29, 2016 52.94 53.92 52.92 53.46 1,005,099 +0.51(+0.96%)
Nov 28, 2016 53.85 54.65 52.67 52.95 1,836,241 -1.27(-2.34%)
Nov 25, 2016 53.62 54.58 53.58 54.22 901,367 +0.76(+1.42%)
Nov 23, 2016 53.46 53.46 53.46 0 -0.40(-0.74%)
Nov 22, 2016 54.16 54.36 53.51 53.86 1,322,113 -0.11(-0.21%)
Nov 21, 2016 53.78 54.53 53.78 53.97 948,358 +0.32(+0.59%)
Nov 18, 2016 53.54 53.79 53.30 53.65 1,210,671 -0.06(-0.12%)
Nov 17, 2016 53.82 53.88 53.01 53.72 1,396,418 -0.04(-0.07%)
Nov 16, 2016 53.44 54.20 52.89 53.76 2,057,533 -0.13(-0.24%)
Nov 15, 2016 52.72 53.89 52.40 53.88 1,313,241 +1.18(+2.24%)
Nov 14, 2016 51.15 52.88 50.93 52.70 1,854,463 +1.80(+3.53%)
Nov 11, 2016 53.00 53.18 50.64 50.91 2,322,152 -2.42(-4.54%)
Nov 10, 2016 53.97 54.81 53.11 53.33 1,692,568 -0.89(-1.64%)
Nov 09, 2016 54.91 55.40 53.54 54.22 2,231,216 -1.24(-2.24%)
Nov 08, 2016 54.72 55.84 54.39 55.46 1,333,787 +0.77(+1.40%)
Nov 07, 2016 55.34 55.68 54.43 54.69 1,822,909 -0.18(-0.33%)
Nov 04, 2016 54.90 55.49 54.72 54.87 2,199,681 -0.01(-0.01%)
Nov 03, 2016 54.05 55.64 53.69 54.88 2,438,261 +0.40(+0.74%)
Nov 02, 2016 50.67 54.99 49.59 54.48 5,437,694 +4.93(+9.96%)
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.