Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.47 44.60 43.35 43.62 2,557,359 -1.15(-2.56%)
Mar 30, 2010 45.22 45.27 44.30 44.77 1,511,833 -0.20(-0.44%)
Mar 29, 2010 45.29 45.34 44.72 44.97 1,655,259 -0.22(-0.49%)
Mar 26, 2010 45.19 45.34 44.83 45.19 1,137,778 +0.06(+0.13%)
Mar 25, 2010 45.79 45.89 45.07 45.13 1,243,127 -0.44(-0.96%)
Mar 24, 2010 46.06 46.06 45.27 45.57 1,374,263 -0.68(-1.47%)
Mar 23, 2010 44.79 46.73 44.69 46.25 3,448,321 +1.54(+3.45%)
Mar 22, 2010 43.79 44.74 43.32 44.71 1,549,598 +0.81(+1.85%)
Mar 19, 2010 43.89 43.93 43.24 43.89 2,103,173 +0.01(+0.03%)
Mar 18, 2010 43.63 44.23 43.50 43.88 2,531,644 +0.22(+0.50%)
Mar 17, 2010 42.48 43.75 42.48 43.66 2,181,740 +1.18(+2.78%)
Mar 16, 2010 42.94 42.94 42.19 42.48 1,204,520 -0.33(-0.78%)
Mar 15, 2010 42.46 42.87 42.46 42.81 827,679 -0.25(-0.59%)
Mar 12, 2010 44.23 44.30 42.88 43.06 1,543,814 -0.07(-0.16%)
Mar 11, 2010 43.48 43.53 42.83 43.14 1,225,080 -0.64(-1.47%)
Mar 10, 2010 44.06 44.31 43.23 43.78 928,955 -0.37(-0.83%)
Mar 09, 2010 43.96 44.46 43.96 44.15 697,673 +0.12(+0.27%)
Mar 08, 2010 44.95 45.19 43.94 44.03 1,599,200 -0.76(-1.69%)
Mar 05, 2010 43.53 44.91 43.42 44.78 1,947,498 +1.68(+3.91%)
Mar 04, 2010 43.47 43.98 42.71 43.10 967,995 -0.48(-1.10%)
Mar 03, 2010 43.56 43.94 43.26 43.58 969,260 +0.11(+0.26%)
Mar 02, 2010 42.81 43.75 42.75 43.47 1,335,281 +0.81(+1.91%)
Mar 01, 2010 42.26 42.75 42.26 42.65 734,045 +0.47(+1.12%)
Feb 26, 2010 42.48 42.94 42.17 42.18 1,345,892 -0.57(-1.34%)
Feb 25, 2010 42.20 42.81 41.82 42.75 2,271,531 +0.25(+0.58%)
Feb 24, 2010 42.53 42.58 41.50 42.51 2,716,283 -0.06(-0.13%)
Feb 23, 2010 43.47 43.66 42.46 42.56 1,667,528 -0.97(-2.23%)
Feb 22, 2010 43.66 43.79 43.14 43.53 1,456,091 +0.13(+0.31%)
Feb 19, 2010 43.40 43.65 42.96 43.40 1,556,139 +0.07(+0.16%)
Feb 18, 2010 43.06 43.47 42.71 43.33 1,059,396 -0.02(-0.05%)
Feb 17, 2010 42.49 43.36 42.45 43.35 2,171,547 +1.09(+2.58%)
Feb 16, 2010 41.96 42.56 41.52 42.26 1,810,726 +0.74(+1.77%)
Feb 12, 2010 41.26 41.52 41.52 41.52 1,745,903 -0.07(-0.17%)
Feb 11, 2010 40.83 41.68 40.61 41.59 1,641,472 +0.64(+1.57%)
Feb 10, 2010 40.84 41.06 40.31 40.95 1,412,375 +0.14(+0.35%)
Feb 09, 2010 40.40 41.09 40.38 40.81 1,450,523 +0.68(+1.69%)
Feb 08, 2010 41.31 41.58 40.11 40.13 2,318,470 -1.30(-3.15%)
Feb 05, 2010 41.17 41.65 40.43 41.43 2,945,296 +0.14(+0.34%)
Feb 04, 2010 40.55 41.81 40.55 41.29 4,070,616 -1.38(-3.22%)
Feb 03, 2010 43.38 43.40 42.21 42.67 2,237,130 -0.63(-1.45%)
Feb 02, 2010 42.33 43.32 42.28 43.30 1,672,148 +1.41(+3.37%)
Feb 01, 2010 41.78 42.85 41.53 41.89 2,028,681 +0.42(+1.02%)
Jan 29, 2010 42.65 43.16 41.29 41.46 3,527,449 -0.90(-2.13%)
Jan 28, 2010 43.72 43.78 42.06 42.37 2,951,435 -1.00(-2.31%)
Jan 27, 2010 44.66 44.78 42.90 43.37 3,337,481 -0.37(-0.85%)
Jan 26, 2010 44.17 44.42 43.73 43.74 1,634,368 -0.46(-1.04%)
Jan 25, 2010 44.63 45.05 44.11 44.20 2,644,134 -0.15(-0.33%)
Jan 22, 2010 45.24 45.76 44.30 44.35 1,835,906 -0.85(-1.87%)
Jan 21, 2010 47.77 47.94 45.01 45.19 3,728,606 -2.59(-5.42%)
Jan 20, 2010 47.99 48.41 47.30 47.78 1,931,096 -0.88(-1.81%)
Jan 19, 2010 49.39 49.50 47.88 48.66 2,548,404 -0.60(-1.22%)
Jan 15, 2010 50.07 49.26 49.26 49.26 4,503,250 +1.26(+2.62%)
Jan 14, 2010 47.74 48.63 46.67 48.01 1,469,676 -0.04(-0.09%)
Jan 13, 2010 48.28 48.54 47.22 48.05 1,968,548 -0.34(-0.70%)
Jan 12, 2010 48.99 49.08 47.75 48.39 2,146,336 -1.18(-2.38%)
Jan 11, 2010 50.55 51.31 49.38 49.57 2,742,725 -0.71(-1.42%)
Jan 08, 2010 49.83 50.34 49.83 50.28 2,592,328 +0.25(+0.51%)
Jan 07, 2010 48.59 50.25 48.17 50.02 5,618,918 +1.33(+2.72%)
Jan 06, 2010 47.88 48.92 47.43 48.70 4,553,491 +1.53(+3.24%)
Jan 05, 2010 45.80 47.36 45.80 47.17 2,626,824 +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.