Bunge Limited (NY: BG )

87.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 86.50 88.03 86.13 87.58 996,815 +1.11(+1.28%)
Oct 19, 2021 86.23 86.74 85.62 86.47 538,126 +0.79(+0.92%)
Oct 18, 2021 85.12 86.12 84.79 85.68 483,207 +0.06(+0.07%)
Oct 15, 2021 86.45 86.63 85.58 85.62 625,463 -0.25(-0.29%)
Oct 14, 2021 84.67 86.00 84.20 85.87 862,908 +1.81(+2.15%)
Oct 13, 2021 84.61 84.75 83.03 84.06 844,177 -0.41(-0.49%)
Oct 12, 2021 84.43 85.13 84.13 84.47 619,655 -0.47(-0.55%)
Oct 11, 2021 85.05 85.58 84.40 84.94 689,661 +0.58(+0.69%)
Oct 08, 2021 84.75 85.00 84.13 84.36 529,118 -0.14(-0.17%)
Oct 07, 2021 84.30 85.09 83.90 84.50 677,277 +0.57(+0.68%)
Oct 06, 2021 83.42 84.33 82.06 83.93 952,649 -0.19(-0.23%)
Oct 05, 2021 82.94 84.21 81.77 84.12 1,433,839 +1.53(+1.85%)
Oct 04, 2021 82.52 83.62 82.32 82.59 835,664 +0.07(+0.08%)
Oct 01, 2021 81.68 83.09 80.73 82.52 952,634 +1.20(+1.48%)
Sep 30, 2021 81.02 81.85 79.91 81.32 1,240,984 +0.38(+0.47%)
Sep 29, 2021 81.25 81.89 80.53 80.94 699,426 +0.26(+0.32%)
Sep 28, 2021 80.94 82.31 80.44 80.68 1,105,153 +0.34(+0.42%)
Sep 27, 2021 79.30 80.59 78.75 80.34 922,141 +1.57(+1.99%)
Sep 24, 2021 78.33 79.40 77.94 78.77 827,417 +0.08(+0.10%)
Sep 23, 2021 77.72 79.60 77.51 78.69 609,685 +1.40(+1.81%)
Sep 22, 2021 78.04 78.92 76.07 77.29 1,693,095 +0.18(+0.23%)
Sep 21, 2021 77.64 77.64 75.81 77.11 759,100 -0.01(-0.01%)
Sep 20, 2021 78.26 78.75 76.23 77.12 925,501 -3.46(-4.29%)
Sep 17, 2021 81.19 81.49 79.79 80.58 1,924,709 -0.51(-0.63%)
Sep 16, 2021 81.12 81.76 80.37 81.09 1,034,740 -0.04(-0.05%)
Sep 15, 2021 77.00 81.31 76.71 81.13 1,844,882 +4.15(+5.39%)
Sep 14, 2021 77.35 78.44 76.77 76.98 1,016,926 -0.27(-0.35%)
Sep 13, 2021 77.00 77.76 76.56 77.25 877,368 +1.11(+1.46%)
Sep 10, 2021 75.64 76.92 75.61 76.14 767,329 +0.49(+0.65%)
Sep 09, 2021 76.38 76.62 75.19 75.65 1,016,606 -0.84(-1.10%)
Sep 08, 2021 76.69 77.02 74.63 76.49 1,333,281 -0.56(-0.73%)
Sep 07, 2021 77.00 78.00 76.65 77.05 1,319,423 -0.34(-0.44%)
Sep 03, 2021 77.16 77.47 76.28 77.39 609,759 +0.20(+0.26%)
Sep 02, 2021 76.77 78.69 76.54 77.19 1,039,907 +1.43(+1.89%)
Sep 01, 2021 75.73 76.17 74.27 75.76 676,009 +0.05(+0.07%)
Aug 31, 2021 75.90 76.22 75.39 75.71 1,082,042 -0.02(-0.03%)
Aug 30, 2021 77.45 77.45 75.62 75.73 544,604 -1.39(-1.80%)
Aug 27, 2021 75.30 77.32 74.77 77.12 787,019 +1.82(+2.42%)
Aug 26, 2021 76.38 76.49 75.21 75.30 510,606 -1.07(-1.40%)
Aug 25, 2021 75.41 76.89 74.92 76.37 629,644 +0.83(+1.10%)
Aug 24, 2021 74.98 76.27 74.98 75.54 679,734 +0.68(+0.91%)
Aug 23, 2021 73.80 75.29 73.45 74.86 823,490 +1.24(+1.68%)
Aug 20, 2021 74.27 74.63 73.15 73.62 1,280,534 -0.85(-1.14%)
Aug 19, 2021 76.09 77.02 73.83 74.47 1,104,898 -2.74(-3.55%)
Aug 18, 2021 77.84 78.65 77.13 77.21 569,410 -1.60(-2.03%)
Aug 17, 2021 79.02 79.79 77.86 78.81 934,023 -0.77(-0.97%)
Aug 16, 2021 79.03 79.65 78.52 79.58 684,390 +0.41(+0.52%)
Aug 13, 2021 79.29 79.91 78.83 79.17 683,210 +0.08(+0.10%)
Aug 12, 2021 79.00 79.24 78.38 79.09 602,704 -0.15(-0.19%)
Aug 11, 2021 79.32 79.49 77.69 79.24 780,343 +0.59(+0.75%)
Aug 10, 2021 77.43 78.81 77.40 78.65 710,383 +1.30(+1.68%)
Aug 09, 2021 76.35 78.16 76.10 77.35 740,169 +0.79(+1.03%)
Aug 06, 2021 75.33 76.86 75.33 76.56 664,903 +1.60(+2.13%)
Aug 05, 2021 75.38 75.92 74.51 74.96 703,115 -0.32(-0.43%)
Aug 04, 2021 76.45 76.45 74.67 75.28 959,438 -1.96(-2.54%)
Aug 03, 2021 76.53 77.73 74.86 77.24 1,006,427 +0.55(+0.72%)
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.