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 (%)
Jul 31, 2017 64.59 64.59 62.96 63.21 1,361,183 -1.18(-1.83%)
Jul 28, 2017 63.94 64.47 63.60 64.39 573,331 +0.49(+0.77%)
Jul 27, 2017 64.51 64.51 63.40 63.90 789,153 -0.38(-0.59%)
Jul 26, 2017 65.12 65.12 64.19 64.28 773,510 -0.71(-1.09%)
Jul 25, 2017 65.02 65.32 64.22 64.99 1,005,062 +0.37(+0.57%)
Jul 24, 2017 64.20 64.91 64.07 64.62 1,000,139 +0.40(+0.63%)
Jul 21, 2017 64.14 64.46 62.94 64.21 1,121,660 +0.04(+0.06%)
Jul 20, 2017 63.45 64.41 62.19 64.17 2,003,707 +0.72(+1.13%)
Jul 19, 2017 63.21 63.95 62.63 63.46 871,970 +0.40(+0.64%)
Jul 18, 2017 63.06 63.46 62.84 63.05 993,124 -0.40(-0.64%)
Jul 17, 2017 63.30 63.63 62.92 63.46 980,237 +0.25(+0.40%)
Jul 14, 2017 63.37 63.51 62.80 63.21 1,117,730 +0.01(+0.01%)
Jul 13, 2017 62.21 63.44 61.71 63.20 1,164,029 +1.29(+2.08%)
Jul 12, 2017 61.25 62.01 60.73 61.91 1,666,526 +1.02(+1.67%)
Jul 11, 2017 61.31 61.66 60.79 60.89 1,026,553 -0.77(-1.26%)
Jul 10, 2017 62.13 62.50 61.54 61.66 864,553 -0.30(-0.48%)
Jul 07, 2017 61.16 62.31 60.78 61.96 979,026 +1.15(+1.90%)
Jul 06, 2017 61.70 62.02 60.53 60.81 1,562,457 -1.35(-2.18%)
Jul 05, 2017 61.03 62.63 61.03 62.16 1,468,115 +0.98(+1.61%)
Jul 03, 2017 60.44 61.46 60.22 61.18 765,279 +1.02(+1.70%)
Jun 30, 2017 59.76 60.34 58.76 60.16 1,572,506 +0.81(+1.37%)
Jun 29, 2017 59.74 60.09 58.87 59.34 1,091,304 -0.35(-0.59%)
Jun 28, 2017 60.32 60.58 59.34 59.70 1,085,825 -0.23(-0.39%)
Jun 27, 2017 59.93 60.89 59.84 59.93 1,034,674 -0.12(-0.20%)
Jun 26, 2017 61.06 61.26 60.00 60.05 1,024,564 -1.01(-1.65%)
Jun 23, 2017 61.05 61.47 60.43 61.06 1,524,499 +0.15(+0.24%)
Jun 22, 2017 61.17 61.25 60.60 60.91 1,103,198 -0.15(-0.25%)
Jun 21, 2017 61.39 61.97 60.97 61.07 1,739,798 -0.43(-0.70%)
Jun 20, 2017 62.45 62.73 61.33 61.50 2,310,417 -1.24(-1.98%)
Jun 19, 2017 62.34 63.31 61.93 62.74 1,697,341 +0.69(+1.12%)
Jun 16, 2017 61.82 62.58 61.65 62.04 2,124,907 -0.32(-0.52%)
Jun 15, 2017 62.17 62.77 61.50 62.37 1,695,812 -0.44(-0.69%)
Jun 14, 2017 62.50 63.08 62.28 62.80 1,614,145 +0.15(+0.24%)
Jun 13, 2017 63.19 63.23 62.12 62.65 1,938,658 -0.23(-0.36%)
Jun 12, 2017 63.01 63.90 62.50 62.87 2,192,466 -0.88(-1.38%)
Jun 09, 2017 65.46 65.69 63.31 63.75 2,206,406 -1.36(-2.09%)
Jun 08, 2017 65.47 65.91 64.56 65.12 1,247,840 -0.47(-0.71%)
Jun 07, 2017 64.51 65.61 63.94 65.58 1,976,672 +1.65(+2.57%)
Jun 06, 2017 64.41 64.41 63.61 63.94 1,394,200 -0.65(-1.01%)
Jun 05, 2017 64.66 65.10 64.07 64.59 1,519,390 -0.16(-0.25%)
Jun 02, 2017 63.93 65.37 63.93 64.75 1,530,748 +0.77(+1.21%)
Jun 01, 2017 64.83 65.29 63.89 63.98 2,037,262 -0.51(-0.79%)
May 31, 2017 65.49 65.49 64.02 64.49 2,346,544 -0.81(-1.25%)
May 30, 2017 66.09 66.63 65.21 65.30 1,857,250 -0.96(-1.45%)
May 26, 2017 67.54 67.54 65.60 66.26 2,414,268 -0.85(-1.26%)
May 25, 2017 66.06 67.46 65.67 67.11 3,714,695 +0.55(+0.82%)
May 24, 2017 62.54 66.90 62.35 66.56 8,409,720 +0.68(+1.03%)
May 23, 2017 56.63 66.45 56.17 65.88 11,203,176 +9.38(+16.60%)
May 22, 2017 56.43 56.93 56.03 56.50 1,758,804 +0.31(+0.56%)
May 19, 2017 56.16 56.65 55.93 56.19 1,632,060 +0.33(+0.59%)
May 18, 2017 54.36 56.14 54.36 55.86 1,634,528 +0.06(+0.10%)
May 17, 2017 55.34 56.65 54.42 55.80 1,284,327 -0.31(-0.56%)
May 16, 2017 56.11 56.45 55.70 56.12 936,200 -0.08(-0.14%)
May 15, 2017 56.19 56.39 55.94 56.20 1,043,825 +0.14(+0.26%)
May 12, 2017 56.23 56.57 55.67 56.05 1,095,752 -0.18(-0.31%)
May 11, 2017 55.96 56.57 55.75 56.23 1,261,321 +0.11(+0.20%)
May 10, 2017 55.72 56.51 55.36 56.12 1,880,493 +0.46(+0.84%)
May 09, 2017 56.17 56.41 55.32 55.65 2,084,343 -0.46(-0.83%)
May 08, 2017 55.52 56.41 55.33 56.12 1,918,624 +0.38(+0.69%)
May 05, 2017 55.92 56.40 55.32 55.73 2,755,058 -0.21(-0.37%)
May 04, 2017 54.13 56.08 54.13 55.94 4,903,365 +2.20(+4.10%)
May 03, 2017 54.83 56.11 53.30 53.74 7,096,115 -6.82(-11.26%)
May 02, 2017 62.28 62.36 60.19 60.56 2,645,638 -1.95(-3.12%)
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.