Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 64.12 64.53 63.93 64.01 1,554,897 -0.26(-0.40%)
Mar 30, 2017 65.75 65.82 64.16 64.27 1,547,043 -1.57(-2.38%)
Mar 29, 2017 65.21 66.00 65.01 65.83 2,406,143 +0.82(+1.27%)
Mar 28, 2017 64.32 65.30 64.16 65.01 1,681,977 +0.44(+0.68%)
Mar 27, 2017 64.68 65.14 64.11 64.57 1,856,870 -0.17(-0.26%)
Mar 24, 2017 64.61 65.33 64.28 64.74 1,718,894 +0.07(+0.11%)
Mar 23, 2017 65.18 65.37 64.59 64.67 1,328,707 -0.53(-0.82%)
Mar 22, 2017 63.64 65.33 63.48 65.20 2,471,476 +1.74(+2.74%)
Mar 21, 2017 64.25 64.55 63.29 63.47 2,348,275 -0.78(-1.22%)
Mar 20, 2017 65.01 65.02 63.36 64.25 2,401,816 -1.84(-2.79%)
Mar 17, 2017 66.36 66.38 65.67 66.09 2,258,175 +0.15(+0.22%)
Mar 16, 2017 65.85 66.14 65.65 65.95 1,167,073 +0.08(+0.12%)
Mar 15, 2017 65.87 66.43 65.32 65.87 1,641,143 +0.43(+0.65%)
Mar 14, 2017 65.33 65.79 64.91 65.44 1,252,634 +0.11(+0.17%)
Mar 13, 2017 65.68 65.82 64.90 65.33 1,860,255 -0.19(-0.28%)
Mar 10, 2017 65.26 65.95 65.25 65.51 1,495,622 +0.19(+0.28%)
Mar 09, 2017 65.03 65.54 64.78 65.33 1,129,141 +0.37(+0.57%)
Mar 08, 2017 65.70 66.17 64.66 64.95 1,908,966 -0.80(-1.22%)
Mar 07, 2017 65.61 66.01 65.15 65.75 1,599,647 +0.08(+0.12%)
Mar 06, 2017 65.62 65.75 64.95 65.67 1,696,534 -0.27(-0.40%)
Mar 03, 2017 65.25 66.17 64.89 65.94 1,921,085 +0.57(+0.88%)
Mar 02, 2017 65.81 65.81 64.92 65.37 1,719,048 -0.91(-1.38%)
Mar 01, 2017 66.42 66.76 65.83 66.28 1,959,668 +0.18(+0.27%)
Feb 28, 2017 65.41 66.75 65.29 66.10 2,534,586 +0.36(+0.55%)
Feb 27, 2017 65.46 65.77 65.07 65.74 1,663,200 +0.28(+0.43%)
Feb 24, 2017 64.28 65.46 64.04 65.46 2,105,303 +0.81(+1.25%)
Feb 23, 2017 64.21 65.12 63.92 64.65 2,245,094 +0.49(+0.77%)
Feb 22, 2017 63.64 64.29 63.31 64.16 1,917,981 +0.81(+1.27%)
Feb 21, 2017 62.53 63.57 62.27 63.35 1,766,023 +0.53(+0.85%)
Feb 17, 2017 62.81 62.81 62.81 0 +1.95(+3.20%)
Feb 16, 2017 60.91 61.80 60.86 60.87 2,676,468 +0.19(+0.31%)
Feb 15, 2017 57.86 60.80 57.76 60.68 5,914,869 +5.53(+10.03%)
Feb 14, 2017 54.95 55.28 54.53 55.15 1,596,557 +0.20(+0.37%)
Feb 13, 2017 54.89 55.14 54.54 54.95 975,973 -0.07(-0.13%)
Feb 10, 2017 55.25 55.29 54.68 55.02 986,867 -0.02(-0.03%)
Feb 09, 2017 54.98 55.37 54.85 55.04 782,284 +0.06(+0.10%)
Feb 08, 2017 55.67 55.78 54.74 54.98 851,845 -0.45(-0.81%)
Feb 07, 2017 55.40 56.02 54.74 55.43 937,536 -0.27(-0.49%)
Feb 06, 2017 56.05 56.13 55.49 55.70 666,590 -0.18(-0.33%)
Feb 03, 2017 55.73 56.47 55.49 55.89 943,476 +0.43(+0.78%)
Feb 02, 2017 55.22 55.69 54.84 55.45 910,608 +0.32(+0.58%)
Feb 01, 2017 55.48 55.61 54.46 55.13 860,751 -0.42(-0.75%)
Jan 31, 2017 54.62 55.57 54.31 55.55 1,233,451 +1.12(+2.06%)
Jan 30, 2017 54.74 55.17 53.94 54.43 874,120 -0.68(-1.24%)
Jan 27, 2017 54.83 55.32 54.48 55.11 1,059,929 +0.31(+0.56%)
Jan 26, 2017 55.33 55.76 54.64 54.80 801,203 -1.05(-1.88%)
Jan 25, 2017 55.13 56.10 55.02 55.86 1,032,924 +0.71(+1.30%)
Jan 24, 2017 55.12 55.69 54.79 55.14 1,434,087 +0.14(+0.26%)
Jan 23, 2017 54.58 55.06 54.24 55.00 811,687 +0.45(+0.82%)
Jan 20, 2017 54.71 55.17 54.23 54.55 752,487 -0.03(-0.06%)
Jan 19, 2017 55.37 55.51 54.52 54.58 792,227 -0.81(-1.46%)
Jan 18, 2017 55.22 55.86 54.94 55.39 1,679,553 +0.42(+0.76%)
Jan 17, 2017 55.27 55.44 54.42 54.97 1,356,885 -0.27(-0.49%)
Jan 13, 2017 55.25 55.25 55.25 0 -0.20(-0.36%)
Jan 12, 2017 56.62 56.67 55.33 55.45 561,186 -1.22(-2.15%)
Jan 11, 2017 56.57 56.75 55.79 56.67 948,740 +0.16(+0.28%)
Jan 10, 2017 56.47 56.82 55.80 56.51 967,505 +0.21(+0.37%)
Jan 09, 2017 56.17 56.93 56.14 56.30 883,758 +0.00(+0.00%)
Jan 06, 2017 56.92 56.98 56.09 56.30 1,136,305 -0.77(-1.35%)
Jan 05, 2017 58.07 58.17 56.91 57.07 1,088,957 -0.94(-1.62%)
Jan 04, 2017 58.84 58.91 57.70 58.01 1,248,203 -0.78(-1.32%)
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.