Bunge Limited (NY: BG )

77.63 USD -1.98 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 73.78 74.05 73.51 73.83 964,709 +0.17(+0.23%)
Mar 27, 2013 73.07 73.67 72.80 73.66 857,386 +0.42(+0.57%)
Mar 26, 2013 73.38 73.54 73.05 73.24 946,433 -0.04(-0.05%)
Mar 25, 2013 74.14 74.55 73.17 73.28 787,619 -0.41(-0.56%)
Mar 22, 2013 73.90 74.04 73.37 73.69 888,471 +0.04(+0.05%)
Mar 21, 2013 74.98 74.98 73.59 73.65 1,123,345 -1.51(-2.01%)
Mar 20, 2013 75.48 75.53 74.82 75.16 518,575 -0.12(-0.16%)
Mar 19, 2013 75.40 75.55 74.68 75.28 549,243 -0.10(-0.13%)
Mar 18, 2013 75.80 75.80 75.05 75.38 481,397 -0.86(-1.13%)
Mar 15, 2013 75.91 76.30 75.51 76.24 1,994,253 +0.20(+0.26%)
Mar 14, 2013 75.52 76.47 75.19 76.04 754,175 +0.47(+0.62%)
Mar 13, 2013 75.50 75.83 75.07 75.57 1,069,745 +0.28(+0.37%)
Mar 12, 2013 74.95 75.49 74.57 75.29 675,687 +0.37(+0.49%)
Mar 11, 2013 75.05 75.37 74.56 74.92 662,765 -0.48(-0.64%)
Mar 08, 2013 75.42 75.54 75.00 75.40 843,185 +0.33(+0.44%)
Mar 07, 2013 75.68 75.69 74.97 75.07 582,893 -0.32(-0.42%)
Mar 06, 2013 74.67 75.56 74.25 75.39 1,026,235 +0.79(+1.06%)
Mar 05, 2013 73.81 74.98 73.68 74.60 957,833 +1.07(+1.46%)
Mar 04, 2013 72.84 73.53 72.61 73.53 874,363 +0.38(+0.52%)
Mar 01, 2013 73.36 73.45 72.49 73.15 1,452,681 -0.96(-1.30%)
Feb 28, 2013 73.84 74.34 73.75 74.11 1,036,564 +0.22(+0.30%)
Feb 27, 2013 72.50 73.94 72.50 73.89 1,252,029 +1.11(+1.53%)
Feb 26, 2013 72.97 72.99 72.09 72.78 1,166,376 +0.14(+0.19%)
Feb 25, 2013 73.20 74.07 72.60 72.64 1,058,434 -0.75(-1.02%)
Feb 22, 2013 73.45 73.75 72.97 73.39 895,211 -0.05(-0.07%)
Feb 21, 2013 74.05 74.20 73.08 73.44 1,087,384 -0.64(-0.86%)
Feb 20, 2013 74.76 74.77 73.87 74.08 1,233,735 -0.74(-0.99%)
Feb 19, 2013 75.00 75.10 74.69 74.82 874,241 -0.09(-0.12%)
Feb 15, 2013 74.14 75.46 74.10 74.91 1,796,090 +0.92(+1.24%)
Feb 14, 2013 73.35 74.04 73.16 73.99 1,554,863 +0.58(+0.79%)
Feb 13, 2013 73.50 73.90 73.16 73.41 1,202,696 -0.22(-0.30%)
Feb 12, 2013 73.51 73.95 73.06 73.63 1,501,181 +0.02(+0.03%)
Feb 11, 2013 73.97 75.19 73.36 73.61 2,367,075 -0.39(-0.53%)
Feb 08, 2013 72.14 74.02 72.00 74.00 2,413,838 +1.88(+2.61%)
Feb 07, 2013 74.44 75.48 71.26 72.12 5,985,991 -7.26(-9.15%)
Feb 06, 2013 79.45 79.81 79.11 79.38 1,594,961 -0.02(-0.03%)
Feb 04, 2013 79.33 79.45 78.90 79.40 689,585 -0.46(-0.58%)
Feb 01, 2013 79.96 79.99 79.09 79.86 666,367 +0.20(+0.25%)
Jan 31, 2013 78.31 79.71 78.31 79.66 1,437,245 +1.10(+1.40%)
Jan 30, 2013 79.03 79.03 78.50 78.56 661,547 -0.39(-0.49%)
Jan 29, 2013 78.63 79.08 77.60 78.95 613,626 -0.15(-0.19%)
Jan 28, 2013 78.50 79.14 78.00 79.10 742,459 +0.72(+0.92%)
Jan 25, 2013 78.74 78.89 78.13 78.38 857,691 -0.14(-0.18%)
Jan 24, 2013 78.00 78.72 77.17 78.52 1,242,597 +0.69(+0.89%)
Jan 23, 2013 77.85 78.47 77.65 77.83 810,030 -0.19(-0.24%)
Jan 22, 2013 76.84 78.38 76.84 78.02 1,149,303 +1.02(+1.32%)
Jan 18, 2013 76.96 77.06 76.50 77.00 556,123 -0.18(-0.23%)
Jan 17, 2013 76.50 77.47 76.25 77.18 741,512 +0.73(+0.95%)
Jan 16, 2013 75.54 76.50 75.32 76.45 708,429 +0.67(+0.88%)
Jan 15, 2013 75.01 75.85 75.01 75.78 811,829 +0.46(+0.61%)
Jan 14, 2013 74.59 75.46 74.43 75.32 712,737 +0.58(+0.78%)
Jan 11, 2013 74.43 75.00 73.68 74.74 860,417 +0.12(+0.16%)
Jan 10, 2013 74.61 74.80 74.10 74.62 442,814 +0.22(+0.30%)
Jan 09, 2013 74.13 74.77 73.58 74.40 695,114 +0.49(+0.66%)
Jan 08, 2013 74.35 74.45 73.29 73.91 560,787 -0.32(-0.43%)
Jan 07, 2013 74.63 74.68 73.66 74.23 585,369 -0.24(-0.32%)
Jan 04, 2013 74.00 74.68 73.72 74.47 822,680 +0.70(+0.95%)
Jan 03, 2013 73.80 74.18 73.52 73.77 590,361 -0.14(-0.19%)
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.