Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.46 44.60 43.35 43.62 2,557,462 -1.15(-2.56%)
Mar 30, 2010 45.21 45.26 44.29 44.77 1,511,894 -0.20(-0.44%)
Mar 29, 2010 45.29 45.34 44.72 44.97 1,655,326 -0.22(-0.49%)
Mar 26, 2010 45.19 45.34 44.83 45.19 1,137,824 +0.06(+0.13%)
Mar 25, 2010 45.79 45.89 45.07 45.13 1,243,177 -0.44(-0.96%)
Mar 24, 2010 46.06 46.06 45.26 45.57 1,374,319 -0.68(-1.47%)
Mar 23, 2010 44.79 46.73 44.68 46.25 3,448,459 +1.54(+3.45%)
Mar 22, 2010 43.78 44.74 43.32 44.70 1,549,660 +0.81(+1.85%)
Mar 19, 2010 43.89 43.93 43.24 43.89 2,103,258 +0.01(+0.03%)
Mar 18, 2010 43.63 44.22 43.50 43.88 2,531,746 +0.22(+0.50%)
Mar 17, 2010 42.48 43.75 42.48 43.66 2,181,828 +1.18(+2.78%)
Mar 16, 2010 42.94 42.94 42.18 42.48 1,204,569 -0.33(-0.78%)
Mar 15, 2010 42.45 42.86 42.45 42.81 827,712 -0.25(-0.59%)
Mar 12, 2010 44.23 44.30 42.88 43.06 1,543,876 -0.07(-0.16%)
Mar 11, 2010 43.48 43.53 42.83 43.13 1,225,129 -0.64(-1.47%)
Mar 10, 2010 44.05 44.31 43.23 43.78 928,992 -0.37(-0.83%)
Mar 09, 2010 43.95 44.46 43.95 44.15 697,701 +0.12(+0.27%)
Mar 08, 2010 44.95 45.19 43.94 44.03 1,599,265 -0.76(-1.69%)
Mar 05, 2010 43.53 44.91 43.42 44.78 1,947,576 +1.68(+3.91%)
Mar 04, 2010 43.47 43.98 42.71 43.10 968,034 -0.48(-1.10%)
Mar 03, 2010 43.56 43.94 43.26 43.58 969,299 +0.11(+0.26%)
Mar 02, 2010 42.81 43.75 42.75 43.47 1,335,334 +0.81(+1.91%)
Mar 01, 2010 42.26 42.74 42.26 42.65 734,074 +0.47(+1.12%)
Feb 26, 2010 42.48 42.94 42.17 42.18 1,345,946 -0.57(-1.34%)
Feb 25, 2010 42.20 42.81 41.82 42.75 2,271,623 +0.25(+0.58%)
Feb 24, 2010 42.52 42.58 41.50 42.50 2,716,393 -0.06(-0.13%)
Feb 23, 2010 43.47 43.66 42.46 42.56 1,667,595 -0.97(-2.23%)
Feb 22, 2010 43.66 43.79 43.13 43.53 1,456,150 +0.13(+0.31%)
Feb 19, 2010 43.40 43.65 42.96 43.40 1,556,202 +0.07(+0.16%)
Feb 18, 2010 43.06 43.47 42.71 43.32 1,059,439 -0.02(-0.05%)
Feb 17, 2010 42.49 43.36 42.45 43.35 2,171,634 +1.09(+2.58%)
Feb 16, 2010 41.96 42.56 41.52 42.26 1,810,799 +0.74(+1.77%)
Feb 12, 2010 41.26 41.52 41.52 41.52 1,745,973 -0.07(-0.17%)
Feb 11, 2010 40.83 41.68 40.61 41.59 1,641,538 +0.64(+1.57%)
Feb 10, 2010 40.84 41.06 40.30 40.95 1,412,432 +0.14(+0.35%)
Feb 09, 2010 40.40 41.09 40.38 40.81 1,450,581 +0.68(+1.69%)
Feb 08, 2010 41.31 41.57 40.11 40.13 2,318,564 -1.30(-3.15%)
Feb 05, 2010 41.16 41.64 40.43 41.43 2,945,414 +0.14(+0.34%)
Feb 04, 2010 40.55 41.81 40.55 41.29 4,070,780 -1.38(-3.22%)
Feb 03, 2010 43.38 43.40 42.21 42.67 2,237,220 -0.63(-1.45%)
Feb 02, 2010 42.33 43.32 42.28 43.29 1,672,215 +1.41(+3.37%)
Feb 01, 2010 41.78 42.84 41.52 41.88 2,028,763 +0.42(+1.02%)
Jan 29, 2010 42.65 43.15 41.28 41.46 3,527,590 -0.90(-2.13%)
Jan 28, 2010 43.72 43.78 42.06 42.36 2,951,554 -1.00(-2.31%)
Jan 27, 2010 44.66 44.78 42.90 43.37 3,337,615 -0.37(-0.85%)
Jan 26, 2010 44.17 44.42 43.72 43.74 1,634,433 -0.46(-1.04%)
Jan 25, 2010 44.63 45.05 44.11 44.20 2,644,240 -0.15(-0.33%)
Jan 22, 2010 45.23 45.76 44.30 44.35 1,835,980 -0.85(-1.87%)
Jan 21, 2010 47.77 47.94 45.01 45.19 3,728,756 -2.59(-5.42%)
Jan 20, 2010 47.98 48.41 47.29 47.78 1,931,173 -0.88(-1.81%)
Jan 19, 2010 49.39 49.50 47.88 48.66 2,548,507 -0.60(-1.22%)
Jan 15, 2010 50.07 49.26 49.26 49.26 4,503,432 +1.26(+2.61%)
Jan 14, 2010 47.74 48.63 46.67 48.01 1,469,735 -0.04(-0.09%)
Jan 13, 2010 48.27 48.53 47.22 48.05 1,968,627 -0.34(-0.70%)
Jan 12, 2010 48.99 49.08 47.75 48.39 2,146,422 -1.18(-2.38%)
Jan 11, 2010 50.55 51.31 49.38 49.56 2,742,835 -0.71(-1.42%)
Jan 08, 2010 49.83 50.34 49.83 50.28 2,592,432 +0.25(+0.51%)
Jan 07, 2010 48.58 50.25 48.17 50.02 5,619,144 +1.33(+2.72%)
Jan 06, 2010 47.88 48.92 47.43 48.70 4,553,674 +1.53(+3.24%)
Jan 05, 2010 45.80 47.36 45.80 47.17 2,626,930 +1.57(+3.45%)
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.