Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 51.87 52.11 51.46 51.52 872,953 -0.43(-0.83%)
Dec 28, 2006 51.30 52.26 51.30 51.96 1,154,133 +0.65(+1.27%)
Dec 27, 2006 50.59 51.59 50.59 51.30 980,330 +0.82(+1.63%)
Dec 26, 2006 50.17 50.52 49.89 50.48 679,448 +0.31(+0.61%)
Dec 22, 2006 49.87 50.52 49.51 50.17 607,816 +0.31(+0.61%)
Dec 21, 2006 50.02 50.66 49.78 49.87 651,161 -0.06(-0.13%)
Dec 20, 2006 50.20 50.38 49.78 49.93 1,032,401 -0.16(-0.33%)
Dec 19, 2006 50.13 50.24 49.65 50.10 897,299 -0.37(-0.73%)
Dec 18, 2006 51.77 51.79 50.11 50.47 1,458,533 -1.30(-2.51%)
Dec 15, 2006 52.17 52.20 51.41 51.77 929,526 -0.23(-0.44%)
Dec 14, 2006 51.44 52.03 51.08 51.99 1,143,859 +0.83(+1.63%)
Dec 13, 2006 51.73 51.82 51.09 51.16 1,150,052 -0.31(-0.61%)
Dec 12, 2006 51.87 51.98 51.08 51.47 2,198,074 -0.48(-0.93%)
Dec 11, 2006 51.69 52.05 51.31 51.96 1,180,872 +0.37(+0.72%)
Dec 08, 2006 51.27 51.63 51.21 51.59 661,153 +0.43(+0.83%)
Dec 07, 2006 51.13 51.42 50.96 51.16 1,918,582 -0.01(-0.01%)
Dec 06, 2006 50.33 51.30 50.18 51.17 2,431,124 +0.41(+0.81%)
Dec 05, 2006 50.17 50.95 50.17 50.76 1,184,390 +0.38(+0.75%)
Dec 04, 2006 49.70 50.86 49.68 50.38 1,366,918 +0.65(+1.31%)
Dec 01, 2006 49.70 50.38 49.63 49.73 883,789 -0.37(-0.74%)
Nov 30, 2006 49.70 50.37 49.59 50.10 1,482,739 +0.51(+1.03%)
Nov 29, 2006 48.50 49.58 48.45 49.58 1,352,985 +1.47(+3.06%)
Nov 28, 2006 48.21 48.31 47.70 48.11 1,368,606 -0.28(-0.57%)
Nov 27, 2006 49.33 49.33 48.06 48.39 1,824,293 -1.02(-2.07%)
Nov 24, 2006 49.37 49.70 49.20 49.41 534,214 +0.36(+0.74%)
Nov 22, 2006 48.32 49.49 48.32 49.05 2,119,546 +0.38(+0.77%)
Nov 21, 2006 47.04 48.67 47.01 48.67 3,035,563 +1.69(+3.60%)
Nov 20, 2006 46.54 47.05 46.39 46.98 753,050 +0.06(+0.14%)
Nov 17, 2006 47.03 47.16 46.75 46.92 1,357,066 -0.11(-0.23%)
Nov 16, 2006 47.04 47.33 46.07 47.03 1,875,659 +0.18(+0.38%)
Nov 15, 2006 46.80 46.90 46.44 46.85 4,830,725 +0.05(+0.11%)
Nov 14, 2006 47.81 47.82 46.66 46.80 3,537,127 -1.17(-2.43%)
Nov 13, 2006 47.96 48.03 47.33 47.96 535,621 -0.08(-0.16%)
Nov 10, 2006 48.38 48.59 47.51 48.04 1,203,248 -0.39(-0.81%)
Nov 09, 2006 47.61 49.53 47.61 48.43 2,741,154 +1.58(+3.38%)
Nov 08, 2006 46.19 47.30 46.03 46.85 1,478,095 +0.56(+1.21%)
Nov 07, 2006 46.05 46.63 46.01 46.29 1,426,165 +0.28(+0.60%)
Nov 06, 2006 46.00 46.05 45.74 46.01 1,324,558 +0.12(+0.26%)
Nov 03, 2006 45.68 46.11 45.65 45.89 1,006,788 +0.25(+0.54%)
Nov 02, 2006 45.95 46.08 45.55 45.64 735,318 -0.24(-0.53%)
Nov 01, 2006 45.56 46.79 45.56 45.88 2,296,022 +0.33(+0.72%)
Oct 31, 2006 44.07 45.65 43.91 45.56 3,884,310 +1.31(+2.95%)
Oct 30, 2006 43.20 44.37 43.17 44.25 2,314,740 +0.48(+1.09%)
Oct 27, 2006 43.95 44.20 43.70 43.77 1,717,619 -0.77(-1.74%)
Oct 26, 2006 41.92 44.97 41.92 44.55 4,814,118 +2.72(+6.51%)
Oct 25, 2006 41.26 41.82 41.03 41.82 2,157,965 +0.35(+0.84%)
Oct 24, 2006 41.11 41.70 41.07 41.48 2,136,715 +0.37(+0.90%)
Oct 23, 2006 41.99 42.08 40.72 41.11 2,776,196 -1.44(-3.37%)
Oct 20, 2006 42.47 42.56 42.19 42.54 613,445 -0.04(-0.08%)
Oct 19, 2006 42.63 42.63 42.17 42.58 744,888 +0.30(+0.71%)
Oct 18, 2006 42.63 42.63 42.00 42.28 2,148,536 -0.43(-1.00%)
Oct 17, 2006 42.71 42.91 42.51 42.71 1,281,635 -0.18(-0.43%)
Oct 16, 2006 42.63 42.89 42.42 42.89 995,107 +0.26(+0.60%)
Oct 13, 2006 42.21 42.81 42.04 42.63 1,556,482 +0.43(+1.01%)
Oct 12, 2006 41.47 42.21 41.35 42.21 1,148,503 +0.74(+1.78%)
Oct 11, 2006 41.21 41.65 40.73 41.47 863,805 +0.13(+0.31%)
Oct 10, 2006 41.75 41.76 41.06 41.34 1,512,011 -0.39(-0.94%)
Oct 09, 2006 41.39 41.81 41.28 41.73 520,703 +0.38(+0.93%)
Oct 06, 2006 41.44 41.65 41.20 41.35 650,598 -0.10(-0.24%)
Oct 05, 2006 41.14 41.49 41.11 41.45 441,894 +0.33(+0.79%)
Oct 04, 2006 41.15 41.20 40.79 41.12 1,256,866 -0.28(-0.67%)
Oct 03, 2006 41.32 41.64 40.94 41.40 770,782 +0.09(+0.22%)
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.