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 (%)
May 31, 2017 65.48 65.48 64.02 64.48 2,346,639 -0.81(-1.25%)
May 30, 2017 66.09 66.63 65.21 65.30 1,857,325 -0.96(-1.45%)
May 26, 2017 67.53 67.53 65.60 66.26 2,414,366 -0.85(-1.26%)
May 25, 2017 66.06 67.46 65.67 67.11 3,714,845 +0.55(+0.82%)
May 24, 2017 62.53 66.90 62.35 66.56 8,410,061 +0.68(+1.03%)
May 23, 2017 56.63 66.44 56.16 65.88 11,203,629 +9.38(+16.60%)
May 22, 2017 56.43 56.93 56.03 56.50 1,758,875 +0.31(+0.56%)
May 19, 2017 56.16 56.65 55.93 56.19 1,632,126 +0.33(+0.59%)
May 18, 2017 54.36 56.14 54.36 55.86 1,634,594 +0.06(+0.10%)
May 17, 2017 55.34 56.65 54.42 55.80 1,284,379 -0.31(-0.56%)
May 16, 2017 56.11 56.45 55.70 56.11 936,238 -0.08(-0.14%)
May 15, 2017 56.19 56.39 55.94 56.19 1,043,868 +0.14(+0.26%)
May 12, 2017 56.23 56.57 55.67 56.05 1,095,796 -0.18(-0.31%)
May 11, 2017 55.96 56.56 55.75 56.23 1,261,372 +0.11(+0.20%)
May 10, 2017 55.72 56.51 55.35 56.11 1,880,570 +0.46(+0.84%)
May 09, 2017 56.16 56.41 55.32 55.65 2,084,428 -0.46(-0.83%)
May 08, 2017 55.51 56.40 55.33 56.11 1,918,702 +0.38(+0.69%)
May 05, 2017 55.91 56.40 55.31 55.73 2,755,169 -0.21(-0.37%)
May 04, 2017 54.13 56.08 54.13 55.94 4,903,564 +2.20(+4.10%)
May 03, 2017 54.83 56.11 53.30 53.73 7,096,403 -6.82(-11.26%)
May 02, 2017 62.28 62.36 60.19 60.56 2,645,745 -1.95(-3.12%)
May 01, 2017 63.27 63.47 62.28 62.50 1,212,287 -0.84(-1.33%)
Apr 28, 2017 62.98 63.48 62.50 63.34 1,471,343 +0.43(+0.69%)
Apr 27, 2017 62.70 63.07 62.37 62.91 941,210 +0.10(+0.17%)
Apr 26, 2017 63.11 63.28 62.53 62.81 931,763 -0.19(-0.31%)
Apr 25, 2017 63.07 63.30 62.28 63.00 1,178,500 +0.18(+0.28%)
Apr 24, 2017 62.54 63.11 62.33 62.82 1,213,001 +0.74(+1.19%)
Apr 21, 2017 62.01 62.40 61.98 62.09 1,036,388 -0.15(-0.24%)
Apr 20, 2017 62.01 62.66 61.71 62.24 1,340,403 +0.51(+0.83%)
Apr 19, 2017 62.38 62.64 61.57 61.73 1,035,696 -0.67(-1.07%)
Apr 18, 2017 61.81 63.02 61.51 62.39 1,380,461 +0.65(+1.05%)
Apr 17, 2017 61.24 61.77 61.23 61.74 835,131 +0.42(+0.68%)
Apr 13, 2017 61.66 61.91 61.20 61.32 862,269 -0.55(-0.88%)
Apr 12, 2017 61.82 62.50 61.41 61.87 1,411,434 +0.27(+0.44%)
Apr 11, 2017 61.55 62.01 61.23 61.60 1,727,753 +0.18(+0.29%)
Apr 10, 2017 60.88 61.46 60.59 61.42 1,746,746 +0.51(+0.84%)
Apr 07, 2017 61.85 62.10 60.65 60.91 2,161,714 -0.85(-1.38%)
Apr 06, 2017 60.34 61.81 60.12 61.76 2,874,602 -0.22(-0.35%)
Apr 05, 2017 62.82 63.13 61.79 61.97 2,154,462 -0.75(-1.19%)
Apr 04, 2017 62.86 63.17 62.41 62.72 2,337,095 -0.38(-0.60%)
Apr 03, 2017 63.67 63.87 62.91 63.10 1,789,366 -0.43(-0.68%)
Mar 31, 2017 63.64 64.04 63.45 63.53 1,566,664 -0.26(-0.40%)
Mar 30, 2017 65.25 65.32 63.68 63.79 1,558,750 -1.55(-2.38%)
Mar 29, 2017 64.72 65.50 64.52 65.34 2,424,351 +0.82(+1.27%)
Mar 28, 2017 63.84 64.81 63.68 64.52 1,694,705 +0.43(+0.68%)
Mar 27, 2017 64.19 64.65 63.62 64.09 1,870,922 -0.17(-0.26%)
Mar 24, 2017 64.12 64.84 63.80 64.26 1,731,902 +0.07(+0.11%)
Mar 23, 2017 64.69 64.88 64.11 64.19 1,338,762 -0.53(-0.82%)
Mar 22, 2017 63.16 64.84 63.00 64.72 2,490,179 +1.72(+2.74%)
Mar 21, 2017 63.77 64.07 62.82 62.99 2,366,046 -0.78(-1.22%)
Mar 20, 2017 64.52 64.53 62.89 63.77 2,419,992 -1.83(-2.79%)
Mar 17, 2017 65.86 65.89 65.17 65.60 2,275,264 +0.14(+0.22%)
Mar 16, 2017 65.36 65.64 65.16 65.45 1,175,905 +0.08(+0.12%)
Mar 15, 2017 65.37 65.93 64.83 65.37 1,653,562 +0.42(+0.65%)
Mar 14, 2017 64.84 65.29 64.42 64.95 1,262,113 +0.11(+0.17%)
Mar 13, 2017 65.19 65.32 64.41 64.84 1,874,333 -0.18(-0.28%)
Mar 10, 2017 64.77 65.45 64.76 65.02 1,506,940 +0.18(+0.28%)
Mar 09, 2017 64.54 65.05 64.29 64.84 1,137,685 +0.37(+0.57%)
Mar 08, 2017 65.20 65.68 64.17 64.47 1,923,412 -0.79(-1.22%)
Mar 07, 2017 65.12 65.52 64.66 65.26 1,611,752 +0.08(+0.12%)
Mar 06, 2017 65.13 65.25 64.47 65.18 1,709,372 -0.26(-0.40%)
Mar 03, 2017 64.76 65.68 64.40 65.44 1,935,622 +0.57(+0.88%)
Mar 02, 2017 65.32 65.32 64.43 64.88 1,732,056 -0.91(-1.38%)
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.