Financial News

Bunge Limited (NY: BG )

77.63 USD -1.98 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 74.11 74.83 72.87 74.60 1,268,061 +1.01(+1.37%)
Jun 29, 2017 74.08 74.52 73.01 73.59 880,022 -0.44(-0.59%)
Jun 28, 2017 74.80 75.12 73.59 74.03 875,604 -0.29(-0.39%)
Jun 27, 2017 74.32 75.51 74.21 74.32 834,356 -0.15(-0.20%)
Jun 26, 2017 75.72 75.97 74.41 74.47 826,203 -1.25(-1.65%)
Jun 23, 2017 75.71 76.22 74.94 75.72 1,229,348 +0.18(+0.24%)
Jun 22, 2017 75.86 75.96 75.15 75.54 889,613 -0.19(-0.25%)
Jun 21, 2017 76.13 76.85 75.61 75.73 1,402,964 -0.53(-0.69%)
Jun 20, 2017 77.44 77.79 76.06 76.26 1,863,108 -1.54(-1.98%)
Jun 19, 2017 77.31 78.51 76.80 77.80 1,368,727 +0.86(+1.12%)
Jun 16, 2017 76.66 77.60 76.45 76.94 1,713,514 -0.40(-0.52%)
Jun 15, 2017 77.10 77.83 76.27 77.34 1,367,494 -0.54(-0.69%)
Jun 14, 2017 77.50 78.23 77.23 77.88 1,301,638 +0.19(+0.24%)
Jun 13, 2017 78.36 78.40 77.03 77.69 1,563,324 -0.28(-0.36%)
Jun 12, 2017 78.14 79.25 77.50 77.97 1,767,993 -1.09(-1.38%)
Jun 09, 2017 81.18 81.46 78.51 79.06 1,779,234 -1.69(-2.09%)
Jun 08, 2017 81.19 81.73 80.06 80.75 1,006,252 -0.58(-0.71%)
Jun 07, 2017 80.00 81.36 79.29 81.33 1,593,978 +2.04(+2.57%)
Jun 06, 2017 79.87 79.87 78.88 79.29 1,124,276 -0.81(-1.01%)
Jun 05, 2017 80.19 80.74 79.45 80.10 1,225,228 -0.20(-0.25%)
Jun 02, 2017 79.28 81.06 79.28 80.30 1,234,387 +0.96(+1.21%)
Jun 01, 2017 80.40 80.96 79.23 79.34 1,642,837 -0.63(-0.79%)
May 31, 2017 81.21 81.21 79.39 79.97 1,892,241 -1.01(-1.25%)
May 30, 2017 81.96 82.63 80.87 80.98 1,497,677 -1.19(-1.45%)
May 26, 2017 83.75 83.75 81.35 82.17 1,946,853 -1.05(-1.26%)
May 25, 2017 81.92 83.66 81.44 83.22 2,995,510 +0.68(+0.82%)
May 24, 2017 77.55 82.96 77.32 82.54 6,781,553 +0.84(+1.03%)
May 23, 2017 70.23 82.40 69.65 81.70 9,034,180 +11.63(+16.60%)
May 22, 2017 69.98 70.60 69.48 70.07 1,418,290 +0.39(+0.56%)
May 19, 2017 69.64 70.25 69.36 69.68 1,316,085 +0.41(+0.59%)
May 18, 2017 67.41 69.62 67.41 69.27 1,318,075 +0.07(+0.10%)
May 17, 2017 68.63 70.25 67.49 69.20 1,035,675 -0.81(-1.16%)
May 16, 2017 70.00 70.43 69.49 70.01 750,418 -0.10(-0.14%)
May 15, 2017 70.10 70.35 69.79 70.11 836,686 +0.18(+0.26%)
May 12, 2017 70.15 70.58 69.45 69.93 878,308 -0.22(-0.31%)
May 11, 2017 69.82 70.57 69.55 70.15 1,011,021 +0.14(+0.20%)
May 10, 2017 69.52 70.50 69.06 70.01 1,507,323 +0.58(+0.84%)
May 09, 2017 70.07 70.38 69.02 69.43 1,670,720 -0.58(-0.83%)
May 08, 2017 69.26 70.37 69.03 70.01 1,537,887 +0.48(+0.69%)
May 05, 2017 69.76 70.36 69.01 69.53 2,208,336 -0.26(-0.37%)
May 04, 2017 67.53 69.97 67.53 69.79 3,930,327 +2.75(+4.10%)
May 03, 2017 68.41 70.00 66.50 67.04 5,687,941 -8.51(-11.26%)
May 02, 2017 77.70 77.80 75.09 75.55 2,120,630 -2.43(-3.12%)
May 01, 2017 78.94 79.19 77.70 77.98 971,678 -1.05(-1.33%)
Apr 28, 2017 78.58 79.20 77.98 79.03 1,179,318 +0.54(+0.69%)
Apr 27, 2017 78.23 78.69 77.82 78.49 754,403 +0.13(+0.17%)
Apr 26, 2017 78.74 78.95 78.02 78.36 746,831 -0.24(-0.31%)
Apr 25, 2017 78.69 78.98 77.70 78.60 944,597 +0.22(+0.28%)
Apr 24, 2017 78.03 78.74 77.77 78.38 972,250 +0.92(+1.19%)
Apr 21, 2017 77.36 77.85 77.33 77.46 830,691 -0.19(-0.24%)
Apr 20, 2017 77.37 78.17 76.99 77.65 1,074,366 +0.64(+0.83%)
Apr 19, 2017 77.83 78.15 76.82 77.01 830,136 -0.83(-1.07%)
Apr 18, 2017 77.11 78.62 76.74 77.84 1,106,474 +0.81(+1.05%)
Apr 17, 2017 76.40 77.07 76.39 77.03 669,378 +0.52(+0.68%)
Apr 13, 2017 76.93 77.24 76.35 76.51 691,130 -0.68(-0.88%)
Apr 12, 2017 77.13 77.98 76.62 77.19 1,131,299 +0.34(+0.44%)
Apr 11, 2017 76.79 77.37 76.39 76.85 1,384,837 +0.22(+0.29%)
Apr 10, 2017 75.95 76.68 75.59 76.63 1,400,060 +0.64(+0.84%)
Apr 07, 2017 77.17 77.48 75.67 75.99 1,732,667 -1.06(-1.38%)
Apr 06, 2017 75.28 77.11 75.01 77.05 2,304,064 -0.27(-0.35%)
Apr 05, 2017 78.37 78.76 77.09 77.32 1,726,854 -0.93(-1.19%)
Apr 04, 2017 78.43 78.81 77.86 78.25 1,873,239 -0.47(-0.60%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback