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 (%)
May 31, 2007 55.57 55.83 54.94 55.51 1,198,041 -0.12(-0.22%)
May 30, 2007 55.19 55.97 54.30 55.63 1,630,366 +0.45(+0.81%)
May 29, 2007 55.55 55.55 54.71 55.18 932,341 -0.33(-0.60%)
May 25, 2007 55.84 56.18 55.45 55.52 848,606 -0.30(-0.53%)
May 24, 2007 56.53 57.05 55.59 55.82 1,439,394 -0.83(-1.47%)
May 23, 2007 56.53 57.56 56.51 56.65 1,197,196 +0.11(+0.19%)
May 22, 2007 56.65 57.33 56.15 56.54 1,976,986 +0.28(+0.51%)
May 21, 2007 56.65 56.65 55.89 56.26 2,344,434 -0.39(-0.69%)
May 18, 2007 54.50 56.65 54.32 56.65 3,198,810 +2.86(+5.31%)
May 17, 2007 53.20 53.98 53.16 53.79 1,781,088 +0.60(+1.12%)
May 16, 2007 51.51 53.30 51.43 53.19 2,590,009 +1.87(+3.64%)
May 15, 2007 50.74 52.12 50.43 51.33 1,783,340 +0.30(+0.58%)
May 14, 2007 52.05 52.26 50.88 51.03 1,527,777 -1.02(-1.97%)
May 11, 2007 51.34 52.14 51.23 52.05 1,368,888 +0.72(+1.40%)
May 10, 2007 53.03 53.32 51.08 51.33 2,417,754 -1.70(-3.20%)
May 09, 2007 53.23 53.31 52.74 53.03 1,351,578 -0.23(-0.43%)
May 08, 2007 53.54 54.00 53.15 53.26 1,055,480 -0.46(-0.86%)
May 07, 2007 53.83 54.58 53.54 53.72 706,327 -0.54(-1.00%)
May 04, 2007 54.22 54.36 53.52 54.26 733,770 +0.07(+0.13%)
May 03, 2007 54.13 54.31 53.69 54.19 563,908 +0.02(+0.04%)
May 02, 2007 53.67 54.53 53.41 54.17 1,194,663 +0.63(+1.18%)
May 01, 2007 53.63 53.69 52.87 53.53 1,549,654 -0.30(-0.55%)
Apr 30, 2007 54.78 55.02 53.83 53.83 1,224,217 -0.95(-1.73%)
Apr 27, 2007 55.24 55.36 54.43 54.78 1,368,818 -0.50(-0.90%)
Apr 26, 2007 55.71 55.81 53.12 55.28 4,964,004 -0.65(-1.16%)
Apr 25, 2007 56.28 56.52 55.42 55.92 1,627,551 +0.11(+0.20%)
Apr 24, 2007 56.08 56.13 55.60 55.81 1,208,736 -0.27(-0.48%)
Apr 23, 2007 55.11 56.44 54.61 56.08 1,339,475 +0.97(+1.77%)
Apr 20, 2007 55.10 56.30 54.73 55.11 1,677,541 +0.58(+1.06%)
Apr 19, 2007 53.25 54.64 52.97 54.53 1,586,458 +0.68(+1.27%)
Apr 18, 2007 53.47 53.98 53.29 53.85 1,309,922 +0.20(+0.37%)
Apr 17, 2007 53.13 53.83 52.58 53.65 2,708,145 +0.52(+0.98%)
Apr 16, 2007 54.15 54.42 52.50 53.13 3,162,786 -0.95(-1.75%)
Apr 13, 2007 54.29 54.57 53.54 54.07 1,261,143 -0.33(-0.60%)
Apr 12, 2007 54.68 54.82 54.22 54.40 1,070,679 -0.31(-0.57%)
Apr 11, 2007 54.64 54.95 54.44 54.71 1,505,366 +0.07(+0.13%)
Apr 10, 2007 54.71 54.92 54.32 54.64 1,160,043 +0.06(+0.12%)
Apr 09, 2007 54.91 55.04 54.37 54.58 1,339,616 -0.20(-0.36%)
Apr 05, 2007 56.21 56.24 54.40 54.78 2,780,981 -1.22(-2.18%)
Apr 04, 2007 57.49 57.81 55.76 56.00 2,804,060 -1.84(-3.18%)
Apr 03, 2007 55.42 58.64 54.28 57.84 8,893,341 -1.63(-2.74%)
Apr 02, 2007 58.48 59.59 58.34 59.47 1,286,701 +1.04(+1.79%)
Mar 30, 2007 58.94 59.51 57.92 58.42 1,505,680 -0.01(-0.02%)
Mar 29, 2007 58.27 58.97 57.76 58.44 876,961 +0.45(+0.77%)
Mar 28, 2007 57.40 58.13 57.22 57.99 780,352 +0.95(+1.66%)
Mar 27, 2007 57.92 58.04 56.90 57.05 792,032 -1.04(-1.80%)
Mar 26, 2007 56.76 58.09 56.67 58.09 1,497,375 +1.32(+2.33%)
Mar 23, 2007 56.21 56.82 56.20 56.77 718,430 +0.38(+0.68%)
Mar 22, 2007 57.19 57.41 56.33 56.38 624,141 -0.18(-0.33%)
Mar 21, 2007 55.42 57.34 55.08 56.57 1,909,998 +1.29(+2.33%)
Mar 20, 2007 53.79 55.35 53.71 55.28 1,145,267 +1.46(+2.71%)
Mar 19, 2007 53.92 54.36 53.36 53.83 1,066,739 -0.09(-0.17%)
Mar 16, 2007 54.54 54.94 53.92 53.92 1,311,188 -0.62(-1.13%)
Mar 15, 2007 53.68 54.71 53.65 54.54 896,455 +0.74(+1.37%)
Mar 14, 2007 53.65 54.16 52.38 53.80 1,864,401 +0.01(+0.03%)
Mar 13, 2007 55.82 56.18 53.70 53.78 993,840 -2.03(-3.64%)
Mar 12, 2007 55.34 56.14 55.17 55.82 1,395,486 +0.15(+0.27%)
Mar 09, 2007 55.42 56.01 55.18 55.67 622,663 +0.36(+0.64%)
Mar 08, 2007 54.68 55.52 54.61 55.31 1,094,322 +1.09(+2.02%)
Mar 07, 2007 54.36 55.45 53.95 54.22 1,394,079 -0.31(-0.56%)
Mar 06, 2007 53.90 54.73 53.77 54.52 1,327,935 +1.22(+2.28%)
Mar 05, 2007 53.23 54.20 52.95 53.31 1,360,022 -1.39(-2.53%)
Mar 02, 2007 56.56 56.56 54.58 54.69 1,813,879 -2.52(-4.41%)
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.