Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bunge Limited (NY: BG )

103.26 +0.84 (+0.82%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.73 47.28 46.44 46.95 472,293 -0.06(-0.13%)
Nov 27, 2019 46.91 47.40 46.76 47.01 797,236 +0.15(+0.32%)
Nov 26, 2019 47.38 47.63 46.64 46.86 1,050,028 -0.53(-1.12%)
Nov 25, 2019 47.56 48.04 47.37 47.39 810,127 -0.18(-0.37%)
Nov 22, 2019 47.92 48.66 47.57 47.57 585,534 -0.49(-1.03%)
Nov 21, 2019 48.64 48.64 47.98 48.06 725,355 -0.58(-1.19%)
Nov 20, 2019 48.96 48.96 48.05 48.64 1,831,250 -0.32(-0.65%)
Nov 19, 2019 48.07 49.14 48.07 48.96 1,425,803 +0.86(+1.79%)
Nov 18, 2019 49.25 49.25 48.03 48.09 783,301 -1.33(-2.69%)
Nov 15, 2019 48.72 49.46 48.51 49.42 1,047,367 +1.09(+2.26%)
Nov 14, 2019 48.01 48.59 47.96 48.33 806,435 +0.22(+0.45%)
Nov 13, 2019 48.37 48.48 47.69 48.11 796,581 -0.45(-0.93%)
Nov 12, 2019 48.81 49.36 48.44 48.57 950,716 -0.09(-0.18%)
Nov 11, 2019 48.57 48.75 48.11 48.65 833,098 -0.06(-0.13%)
Nov 08, 2019 48.13 48.78 47.83 48.71 613,923 +0.38(+0.79%)
Nov 07, 2019 48.37 49.12 48.20 48.33 793,221 +0.21(+0.43%)
Nov 06, 2019 48.43 48.74 48.08 48.12 872,844 -0.33(-0.68%)
Nov 05, 2019 48.82 49.47 48.14 48.45 1,269,907 -0.58(-1.19%)
Nov 04, 2019 47.57 49.18 47.57 49.04 1,370,104 +1.78(+3.76%)
Nov 01, 2019 47.20 47.61 46.82 47.26 1,418,528 +0.19(+0.41%)
Oct 31, 2019 46.20 47.26 45.41 47.07 1,441,582 +1.08(+2.35%)
Oct 30, 2019 47.97 48.80 45.59 45.99 2,606,992 -2.99(-6.10%)
Oct 29, 2019 47.97 49.27 47.97 48.98 1,350,395 +0.58(+1.19%)
Oct 28, 2019 48.24 48.68 47.83 48.40 712,431 +0.25(+0.53%)
Oct 25, 2019 47.57 48.24 47.36 48.15 602,679 +0.52(+1.10%)
Oct 24, 2019 48.33 48.33 47.33 47.62 530,771 -0.71(-1.46%)
Oct 23, 2019 48.26 48.33 47.42 48.33 743,142 +0.04(+0.09%)
Oct 22, 2019 48.12 48.33 47.69 48.29 1,041,124 +0.22(+0.45%)
Oct 21, 2019 47.64 48.41 47.64 48.07 824,509 +0.39(+0.82%)
Oct 18, 2019 47.92 48.50 47.25 47.68 1,134,226 -0.31(-0.64%)
Oct 17, 2019 48.14 48.24 47.51 47.98 935,975 -0.31(-0.63%)
Oct 16, 2019 49.63 49.79 48.14 48.29 988,544 -1.51(-3.03%)
Oct 15, 2019 49.34 49.98 48.98 49.79 1,026,647 +0.51(+1.03%)
Oct 14, 2019 49.04 49.41 48.76 49.29 1,332,630 +0.30(+0.60%)
Oct 11, 2019 48.61 49.66 48.61 48.99 1,247,120 +0.72(+1.50%)
Oct 10, 2019 47.78 48.42 47.58 48.27 952,802 +0.48(+1.00%)
Oct 09, 2019 47.55 47.88 47.27 47.79 767,645 +0.36(+0.75%)
Oct 08, 2019 48.51 48.51 47.42 47.43 930,316 -1.05(-2.17%)
Oct 07, 2019 48.71 48.94 48.30 48.49 788,016 -0.58(-1.17%)
Oct 04, 2019 48.57 49.06 48.45 49.06 735,422 +0.44(+0.90%)
Oct 03, 2019 48.37 48.68 47.78 48.63 766,639 -0.06(-0.13%)
Oct 02, 2019 49.07 49.20 48.31 48.69 802,516 -0.46(-0.94%)
Oct 01, 2019 49.57 49.83 48.77 49.15 1,274,281 -0.20(-0.41%)
Sep 30, 2019 49.25 49.72 49.06 49.35 972,170 +0.07(+0.14%)
Sep 27, 2019 49.39 49.58 48.98 49.28 611,284 -0.02(-0.04%)
Sep 26, 2019 48.98 49.83 48.88 49.30 1,241,355 +0.42(+0.86%)
Sep 25, 2019 48.52 49.20 48.45 48.88 998,053 +0.46(+0.95%)
Sep 24, 2019 48.97 49.08 48.22 48.42 1,079,008 -0.37(-0.75%)
Sep 23, 2019 48.51 49.11 48.16 48.78 978,679 +0.01(+0.02%)
Sep 20, 2019 48.93 49.25 48.57 48.78 1,948,354 -0.17(-0.34%)
Sep 19, 2019 49.77 49.77 48.88 48.94 807,394 -0.72(-1.46%)
Sep 18, 2019 49.46 49.83 49.05 49.66 1,065,218 +0.28(+0.56%)
Sep 17, 2019 50.16 50.19 49.30 49.39 882,680 -1.01(-2.01%)
Sep 16, 2019 49.30 50.55 49.14 50.40 861,832 +0.86(+1.74%)
Sep 13, 2019 50.01 50.29 49.33 49.53 2,395,688 -0.58(-1.17%)
Sep 12, 2019 50.29 50.60 49.63 50.12 932,576 -0.41(-0.81%)
Sep 11, 2019 49.85 50.55 49.31 50.53 997,467 +0.85(+1.72%)
Sep 10, 2019 49.67 50.13 49.28 49.67 1,248,750 -0.10(-0.19%)
Sep 09, 2019 48.63 49.78 48.57 49.77 1,137,502 +1.13(+2.33%)
Sep 06, 2019 48.00 48.78 47.97 48.64 756,418 +0.51(+1.05%)
Sep 05, 2019 47.23 48.57 47.23 48.13 811,103 +1.15(+2.45%)
Sep 04, 2019 47.02 47.23 46.74 46.98 978,002 +0.47(+1.01%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.