Skip to main content

Bunge Limited (NY: BG )

84.02 -1.84 (-2.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.41 55.76 54.41 54.67 2,371,991 +0.40(+0.74%)
Nov 29, 2017 53.70 54.99 53.70 54.27 1,558,061 +0.79(+1.48%)
Nov 28, 2017 53.31 53.79 53.20 53.47 2,334,788 +0.24(+0.44%)
Nov 27, 2017 53.51 53.58 52.89 53.24 1,182,473 -0.07(-0.14%)
Nov 24, 2017 53.73 53.87 53.19 53.31 304,086 -0.19(-0.35%)
Nov 22, 2017 53.28 53.73 53.02 53.50 1,485,314 +0.15(+0.28%)
Nov 21, 2017 53.56 53.88 53.21 53.35 1,118,502 +0.00(+0.00%)
Nov 20, 2017 53.34 53.59 52.94 53.35 1,508,182 -0.16(-0.31%)
Nov 17, 2017 53.09 53.82 52.62 53.52 1,198,438 +0.27(+0.51%)
Nov 16, 2017 52.82 53.46 51.81 53.25 1,962,825 +0.39(+0.74%)
Nov 15, 2017 53.40 53.45 52.76 52.86 1,907,968 -0.87(-1.62%)
Nov 14, 2017 53.52 54.48 53.43 53.72 1,156,230 -0.07(-0.14%)
Nov 13, 2017 54.36 54.56 53.42 53.80 1,960,140 -0.68(-1.25%)
Nov 10, 2017 54.67 54.99 54.38 54.48 1,257,114 -0.37(-0.67%)
Nov 09, 2017 54.94 55.44 54.73 54.84 1,572,635 -0.24(-0.43%)
Nov 08, 2017 54.76 55.22 54.40 55.08 1,368,935 +0.37(+0.68%)
Nov 07, 2017 54.84 55.55 54.57 54.71 1,554,533 -0.17(-0.31%)
Nov 06, 2017 54.94 55.16 54.69 54.88 1,050,622 -0.18(-0.32%)
Nov 03, 2017 56.17 56.31 54.49 55.05 2,263,061 -1.03(-1.84%)
Nov 02, 2017 56.39 57.52 55.80 56.09 2,447,675 -0.35(-0.62%)
Nov 01, 2017 57.18 58.21 56.17 56.43 2,459,416 +0.63(+1.13%)
Oct 31, 2017 55.31 56.04 55.18 55.80 1,888,483 -0.40(-0.71%)
Oct 30, 2017 56.53 56.68 56.04 56.20 753,675 -0.45(-0.79%)
Oct 27, 2017 56.56 56.79 56.21 56.65 763,252 -0.11(-0.20%)
Oct 26, 2017 57.08 57.36 56.68 56.76 757,167 -0.05(-0.09%)
Oct 25, 2017 57.11 57.36 56.28 56.81 768,950 -0.58(-1.00%)
Oct 24, 2017 57.56 57.84 57.27 57.38 770,226 -0.32(-0.55%)
Oct 23, 2017 57.51 58.04 57.46 57.70 723,326 -0.04(-0.07%)
Oct 20, 2017 57.46 57.78 57.06 57.74 864,526 +0.28(+0.48%)
Oct 19, 2017 57.07 57.68 56.86 57.46 760,988 +0.32(+0.55%)
Oct 18, 2017 57.72 57.94 57.09 57.15 1,100,585 -0.62(-1.08%)
Oct 17, 2017 57.42 58.02 57.19 57.77 988,749 +0.35(+0.61%)
Oct 16, 2017 58.41 58.82 56.88 57.42 2,705,844 -1.39(-2.36%)
Oct 13, 2017 55.52 60.07 55.12 58.81 7,028,971 +3.76(+6.84%)
Oct 12, 2017 54.79 55.06 54.65 55.05 1,199,304 +0.09(+0.16%)
Oct 11, 2017 55.16 55.40 54.63 54.96 963,688 -0.08(-0.15%)
Oct 10, 2017 54.73 55.11 54.62 55.04 1,489,182 +0.54(+0.98%)
Oct 09, 2017 55.57 55.71 54.48 54.50 1,397,754 -1.25(-2.24%)
Oct 06, 2017 56.53 56.56 55.44 55.75 1,284,699 -0.88(-1.55%)
Oct 05, 2017 56.47 56.71 56.41 56.63 848,617 +0.24(+0.42%)
Oct 04, 2017 55.93 56.73 55.87 56.39 1,324,836 +0.15(+0.27%)
Oct 03, 2017 56.95 57.08 56.16 56.24 1,415,250 -0.49(-0.86%)
Oct 02, 2017 56.60 57.23 56.46 56.73 1,309,665 +0.37(+0.66%)
Sep 29, 2017 56.43 56.56 56.00 56.35 1,273,825 -0.06(-0.12%)
Sep 28, 2017 57.20 57.81 56.36 56.42 1,366,650 -1.01(-1.75%)
Sep 27, 2017 58.08 58.11 57.32 57.42 1,098,062 -0.56(-0.97%)
Sep 26, 2017 58.19 58.38 57.78 57.98 623,138 -0.01(-0.01%)
Sep 25, 2017 57.89 58.19 57.69 57.99 694,257 +0.16(+0.28%)
Sep 22, 2017 57.99 58.37 57.66 57.83 786,041 -0.08(-0.14%)
Sep 21, 2017 57.93 58.37 57.71 57.91 710,252 -0.07(-0.13%)
Sep 20, 2017 58.62 58.75 57.89 57.98 1,246,886 -0.82(-1.39%)
Sep 19, 2017 59.02 59.21 58.61 58.80 1,095,455 -0.29(-0.49%)
Sep 18, 2017 59.04 59.51 58.95 59.10 1,073,850 +0.25(+0.43%)
Sep 15, 2017 59.23 59.86 58.47 58.84 2,131,120 -0.24(-0.41%)
Sep 14, 2017 58.65 59.23 58.65 59.09 1,170,797 +0.44(+0.75%)
Sep 13, 2017 58.51 59.25 58.07 58.65 1,754,432 +0.69(+1.19%)
Sep 12, 2017 59.14 59.32 56.74 57.96 3,972,774 -3.50(-5.69%)
Sep 11, 2017 60.96 61.90 60.80 61.46 995,249 +0.75(+1.24%)
Sep 08, 2017 61.34 61.46 60.64 60.70 851,159 -0.67(-1.08%)
Sep 07, 2017 61.43 61.69 60.76 61.37 684,419 +0.03(+0.05%)
Sep 06, 2017 61.50 61.61 61.14 61.33 774,836 -0.06(-0.11%)
Sep 05, 2017 61.70 61.96 61.20 61.40 747,283 -0.42(-0.68%)
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.