Skip to main content

Bunge Limited (NY: BG )

103.02 +0.60 (+0.59%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 70.73 71.69 70.53 71.56 1,650,790 +0.80(+1.14%)
May 28, 2015 70.70 71.06 70.54 70.76 824,622 +0.06(+0.09%)
May 27, 2015 70.23 71.04 69.78 70.70 1,032,292 +0.77(+1.09%)
May 26, 2015 70.26 70.57 69.83 69.93 1,279,625 -0.60(-0.84%)
May 22, 2015 70.74 70.53 70.53 70.53 842,025 -0.31(-0.44%)
May 21, 2015 70.94 71.33 70.82 70.83 1,222,859 -0.48(-0.67%)
May 20, 2015 70.87 71.93 70.86 71.31 1,272,536 +0.63(+0.89%)
May 19, 2015 71.01 71.20 70.47 70.69 1,123,877 -0.38(-0.53%)
May 18, 2015 70.75 71.24 70.46 71.07 1,287,102 +0.05(+0.07%)
May 15, 2015 70.61 71.34 70.12 71.02 1,567,783 +0.76(+1.08%)
May 14, 2015 70.17 70.53 69.96 70.26 1,712,367 +0.46(+0.66%)
May 13, 2015 69.57 70.26 69.36 69.80 1,715,171 +0.49(+0.71%)
May 12, 2015 69.25 69.57 69.15 69.31 1,064,573 +0.02(+0.03%)
May 11, 2015 69.11 69.50 68.86 69.28 1,026,254 +0.03(+0.04%)
May 08, 2015 69.48 69.54 69.15 69.25 972,093 +0.32(+0.46%)
May 07, 2015 68.64 69.48 68.23 68.94 2,588,825 +0.66(+0.97%)
May 06, 2015 68.23 68.48 67.91 68.28 1,672,678 +0.47(+0.69%)
May 05, 2015 68.81 68.90 67.75 67.81 1,230,577 -0.96(-1.40%)
May 04, 2015 68.28 69.10 68.19 68.77 1,449,216 +0.39(+0.56%)
May 01, 2015 66.99 68.70 66.73 68.38 3,139,921 +1.86(+2.79%)
Apr 30, 2015 67.01 68.93 66.33 66.53 2,757,586 -0.51(-0.76%)
Apr 29, 2015 66.14 67.16 66.13 67.04 1,604,534 +0.28(+0.43%)
Apr 28, 2015 66.50 66.83 66.00 66.75 764,884 +0.26(+0.39%)
Apr 27, 2015 66.05 66.96 65.96 66.49 947,340 +0.40(+0.61%)
Apr 24, 2015 66.50 66.83 65.86 66.09 1,228,484 +0.07(+0.10%)
Apr 23, 2015 65.27 66.40 65.05 66.02 734,953 +0.66(+1.01%)
Apr 22, 2015 65.11 65.46 64.98 65.36 714,125 +0.22(+0.33%)
Apr 21, 2015 65.68 65.82 64.75 65.14 1,117,428 -0.27(-0.41%)
Apr 20, 2015 65.90 66.19 65.37 65.41 1,264,725 -0.49(-0.74%)
Apr 17, 2015 66.27 66.47 65.63 65.90 1,139,503 -0.85(-1.27%)
Apr 16, 2015 67.17 67.22 66.57 66.74 929,776 -0.23(-0.35%)
Apr 15, 2015 66.40 67.09 65.83 66.97 1,482,854 +0.82(+1.23%)
Apr 14, 2015 65.81 66.36 65.18 66.16 1,386,167 +0.82(+1.26%)
Apr 13, 2015 65.33 66.00 65.13 65.33 1,139,765 -0.07(-0.11%)
Apr 10, 2015 65.07 65.53 64.91 65.40 1,005,185 +0.45(+0.70%)
Apr 09, 2015 65.13 65.36 64.69 64.95 800,524 -0.15(-0.22%)
Apr 08, 2015 64.52 65.25 64.50 65.09 1,014,941 +0.55(+0.86%)
Apr 07, 2015 64.57 65.38 64.41 64.54 1,061,892 -0.15(-0.23%)
Apr 06, 2015 64.18 65.26 64.18 64.69 1,018,900 +0.28(+0.43%)
Apr 02, 2015 63.91 64.41 64.41 64.41 1,655,168 +0.35(+0.55%)
Apr 01, 2015 63.56 64.35 63.31 64.05 1,968,821 +0.62(+0.97%)
Mar 31, 2015 62.70 63.47 62.31 63.44 1,923,945 +0.43(+0.68%)
Mar 30, 2015 62.01 63.30 61.88 63.01 1,730,021 +1.33(+2.16%)
Mar 27, 2015 61.10 61.71 60.60 61.67 1,964,618 +1.21(+2.00%)
Mar 26, 2015 61.01 61.24 60.33 60.46 1,449,127 -0.81(-1.32%)
Mar 25, 2015 61.87 61.91 61.00 61.27 1,706,649 -0.28(-0.45%)
Mar 24, 2015 62.39 62.66 61.48 61.55 1,195,849 -0.87(-1.39%)
Mar 23, 2015 61.44 62.90 61.35 62.42 1,791,566 +0.65(+1.06%)
Mar 20, 2015 61.03 61.78 60.85 61.77 1,586,057 +0.89(+1.47%)
Mar 19, 2015 61.44 61.50 60.73 60.87 1,183,509 -0.79(-1.29%)
Mar 18, 2015 60.84 61.97 60.39 61.67 1,577,160 +0.85(+1.39%)
Mar 17, 2015 60.46 61.14 60.46 60.82 1,157,927 -0.44(-0.72%)
Mar 16, 2015 61.12 61.83 60.93 61.26 1,052,686 +0.09(+0.15%)
Mar 13, 2015 61.64 61.64 60.68 61.17 963,283 -0.19(-0.31%)
Mar 12, 2015 61.00 61.52 60.63 61.36 1,463,057 +0.62(+1.01%)
Mar 11, 2015 61.15 61.57 60.62 60.74 1,529,039 -0.68(-1.10%)
Mar 10, 2015 61.47 61.69 60.94 61.42 1,286,771 -0.40(-0.65%)
Mar 09, 2015 62.17 62.34 61.57 61.82 1,194,547 -0.42(-0.67%)
Mar 06, 2015 63.19 63.39 61.94 62.24 1,332,555 -1.16(-1.82%)
Mar 05, 2015 63.11 63.73 62.88 63.39 954,846 +0.22(+0.34%)
Mar 04, 2015 62.74 63.48 62.69 63.18 1,214,105 +0.49(+0.77%)
Mar 03, 2015 62.61 63.24 62.39 62.69 1,703,965 -0.16(-0.26%)
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.