Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 58.27 59.31 58.27 59.27 1,931,534 +0.82(+1.40%)
Jan 30, 2013 58.81 58.81 58.41 58.46 889,062 -0.29(-0.49%)
Jan 29, 2013 58.51 58.84 57.74 58.75 824,660 -0.11(-0.19%)
Jan 28, 2013 58.41 58.89 58.04 58.86 997,801 +0.54(+0.92%)
Jan 25, 2013 58.59 58.70 58.14 58.32 1,152,663 -0.10(-0.18%)
Jan 24, 2013 58.04 58.58 57.42 58.43 1,669,944 +0.51(+0.89%)
Jan 23, 2013 57.93 58.39 57.78 57.91 1,088,611 -0.14(-0.24%)
Jan 22, 2013 57.18 58.32 57.18 58.05 1,544,565 +0.76(+1.32%)
Jan 18, 2013 57.27 57.34 56.92 57.30 747,381 -0.13(-0.23%)
Jan 17, 2013 56.92 57.64 56.74 57.43 996,528 +0.54(+0.95%)
Jan 16, 2013 56.21 56.92 56.05 56.89 952,068 +0.50(+0.88%)
Jan 15, 2013 55.81 56.44 55.81 56.39 1,091,028 +0.34(+0.61%)
Jan 14, 2013 55.50 56.15 55.39 56.05 957,857 +0.43(+0.78%)
Jan 11, 2013 55.38 55.81 54.82 55.61 1,156,326 +0.09(+0.16%)
Jan 10, 2013 55.52 55.66 55.14 55.52 595,104 +0.16(+0.30%)
Jan 09, 2013 55.16 55.64 54.75 55.36 934,173 +0.36(+0.66%)
Jan 08, 2013 55.32 55.40 54.53 55.00 753,649 -0.24(-0.43%)
Jan 07, 2013 55.53 55.57 54.81 55.23 786,685 -0.18(-0.32%)
Jan 04, 2013 55.06 55.57 54.85 55.41 1,105,611 +0.52(+0.95%)
Jan 03, 2013 54.91 55.20 54.71 54.89 793,394 -0.10(-0.19%)
Jan 02, 2013 54.82 55.05 54.48 55.00 891,657 +0.91(+1.68%)
Dec 31, 2012 53.55 54.18 53.23 54.09 598,278 +0.52(+0.97%)
Dec 28, 2012 53.93 54.30 53.49 53.57 508,521 -0.52(-0.96%)
Dec 27, 2012 53.89 54.31 53.62 54.09 511,307 +0.19(+0.36%)
Dec 26, 2012 54.63 54.71 53.69 53.89 459,421 -0.62(-1.15%)
Dec 24, 2012 54.46 54.55 54.16 54.52 234,482 -0.04(-0.07%)
Dec 21, 2012 54.74 54.90 54.19 54.56 1,178,809 -0.37(-0.68%)
Dec 20, 2012 54.64 55.06 54.62 54.93 788,544 +0.21(+0.38%)
Dec 19, 2012 54.32 55.06 54.17 54.72 1,832,112 +0.50(+0.92%)
Dec 18, 2012 53.87 54.24 53.67 54.22 925,122 +0.45(+0.83%)
Dec 17, 2012 53.69 54.01 53.61 53.78 934,258 +0.10(+0.18%)
Dec 14, 2012 53.68 53.89 53.40 53.68 857,379 -0.33(-0.62%)
Dec 13, 2012 53.89 54.32 53.76 54.01 882,665 +0.21(+0.39%)
Dec 12, 2012 54.51 54.60 53.67 53.81 1,099,197 -0.25(-0.47%)
Dec 11, 2012 53.95 54.36 53.76 54.06 1,011,748 +0.01(+0.01%)
Dec 10, 2012 54.18 54.28 53.90 54.05 888,613 -0.19(-0.34%)
Dec 07, 2012 53.57 54.36 53.43 54.24 1,604,683 +0.86(+1.62%)
Dec 06, 2012 53.44 53.57 53.09 53.37 900,992 +0.25(+0.46%)
Dec 05, 2012 53.25 53.94 53.01 53.13 1,752,391 -0.10(-0.18%)
Dec 04, 2012 53.74 53.81 53.12 53.23 1,072,877 -1.21(-2.23%)
Nov 30, 2012 54.16 54.46 54.08 54.44 1,311,668 +0.42(+0.77%)
Nov 29, 2012 53.91 54.15 53.70 54.02 728,853 +0.11(+0.21%)
Nov 28, 2012 53.61 53.91 53.33 53.91 914,887 +0.01(+0.03%)
Nov 27, 2012 54.32 54.59 53.88 53.89 1,640,267 -0.57(-1.04%)
Nov 26, 2012 54.00 54.51 54.00 54.46 1,436,645 +0.10(+0.19%)
Nov 23, 2012 53.95 54.36 53.91 54.36 356,949 +0.68(+1.28%)
Nov 21, 2012 53.68 53.83 53.48 53.67 698,358 -0.13(-0.24%)
Nov 20, 2012 53.47 53.99 53.10 53.80 1,360,486 +0.40(+0.75%)
Nov 19, 2012 53.06 53.55 52.82 53.40 1,417,191 +1.06(+2.03%)
Nov 16, 2012 52.20 52.83 51.98 52.33 1,528,626 -0.05(-0.10%)
Nov 15, 2012 52.59 52.85 52.06 52.38 1,112,876 -0.25(-0.48%)
Nov 14, 2012 53.31 53.80 52.39 52.64 1,849,812 -0.70(-1.31%)
Nov 13, 2012 52.65 53.44 52.65 53.33 1,060,174 +0.33(+0.63%)
Nov 12, 2012 53.03 53.16 52.78 53.00 810,960 +0.01(+0.01%)
Nov 09, 2012 52.67 53.61 52.49 52.99 1,067,092 +0.01(+0.01%)
Nov 08, 2012 53.59 53.77 52.96 52.99 1,233,679 -0.73(-1.37%)
Nov 07, 2012 53.85 53.85 53.22 53.72 1,447,173 -0.47(-0.86%)
Nov 06, 2012 53.97 54.47 53.56 54.19 1,359,974 +0.51(+0.95%)
Nov 05, 2012 53.15 53.77 53.05 53.67 1,151,283 +0.32(+0.60%)
Nov 02, 2012 53.36 53.48 53.05 53.36 1,568,879 +0.30(+0.56%)
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.