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 (%)
May 28, 2010 34.66 35.11 34.54 34.66 1,404,264 -0.45(-1.28%)
May 27, 2010 34.87 35.31 34.55 35.10 1,886,560 +1.02(+2.98%)
May 26, 2010 33.93 34.56 33.50 34.09 64,915 +0.55(+1.63%)
May 25, 2010 33.04 33.81 32.24 33.54 69,811 -0.23(-0.69%)
May 24, 2010 34.13 34.47 33.68 33.78 2,319,964 -0.23(-0.67%)
May 21, 2010 33.62 34.51 33.52 34.00 2,607,427 -0.16(-0.48%)
May 20, 2010 34.34 34.87 34.17 34.17 68,301 -1.38(-3.88%)
May 19, 2010 35.97 36.02 34.97 35.55 2,226,508 -0.72(-1.98%)
May 18, 2010 36.33 37.41 36.21 36.26 2,077,440 +0.38(+1.05%)
May 17, 2010 36.20 36.87 35.16 35.89 1,912,505 -0.02(-0.06%)
May 14, 2010 35.91 36.86 35.43 35.91 2,030,243 -0.71(-1.93%)
May 13, 2010 38.93 38.93 36.50 36.62 282 -2.14(-5.52%)
May 12, 2010 36.38 38.88 36.25 38.75 3,560,177 +2.48(+6.85%)
May 11, 2010 36.74 36.80 36.26 36.27 15,680 -0.47(-1.27%)
May 10, 2010 36.91 36.97 36.40 36.74 2,777,785 +0.30(+0.82%)
May 07, 2010 35.84 36.49 35.45 36.44 3,657,274 +0.51(+1.42%)
May 06, 2010 35.99 36.81 34.05 35.93 1,695 -0.03(-0.07%)
May 05, 2010 36.29 36.86 35.95 35.95 2,286,073 -1.08(-2.91%)
May 04, 2010 37.54 37.86 36.78 37.03 18,662 -0.92(-2.42%)
May 03, 2010 37.83 38.12 37.48 37.95 1,921,653 +0.47(+1.27%)
Apr 30, 2010 37.92 38.74 37.14 37.48 4,954,833 -0.39(-1.03%)
Apr 29, 2010 40.15 40.88 37.79 37.87 5,331,812 -2.68(-6.60%)
Apr 28, 2010 39.92 40.83 39.92 40.54 2,186,557 +0.67(+1.69%)
Apr 27, 2010 41.05 41.05 39.78 39.87 27,089 -1.22(-2.96%)
Apr 26, 2010 41.64 42.26 41.00 41.09 1,863,344 -0.48(-1.16%)
Apr 23, 2010 41.17 41.61 40.91 41.57 1,477,356 +0.21(+0.50%)
Apr 22, 2010 41.12 41.37 40.91 41.37 1,258,598 -0.01(-0.03%)
Apr 21, 2010 42.47 42.47 41.25 41.38 37,736 -0.90(-2.13%)
Apr 20, 2010 42.35 42.65 42.13 42.28 9,896 -0.01(-0.02%)
Apr 19, 2010 42.42 42.42 41.58 42.29 1,137,587 -0.14(-0.33%)
Apr 16, 2010 42.45 43.01 42.29 42.43 1,567,828 -0.33(-0.78%)
Apr 15, 2010 42.84 43.24 42.56 42.76 1,703,666 -0.18(-0.43%)
Apr 14, 2010 42.43 42.95 42.29 42.94 1,543,159 +0.61(+1.44%)
Apr 13, 2010 43.39 43.55 42.32 42.34 1,892,958 -1.29(-2.95%)
Apr 12, 2010 42.92 43.67 42.72 43.62 2,216,488 +0.91(+2.12%)
Apr 09, 2010 42.30 42.81 41.95 42.72 2,424,203 +0.80(+1.91%)
Apr 08, 2010 42.20 42.20 41.73 41.92 2,289,390 -0.40(-0.94%)
Apr 07, 2010 42.51 42.57 42.19 42.31 3,123,717 -0.28(-0.66%)
Apr 06, 2010 43.06 43.45 42.54 42.60 2,065,589 -0.84(-1.92%)
Apr 05, 2010 44.09 44.27 43.11 43.43 1,686,236 -0.35(-0.79%)
Apr 01, 2010 43.83 43.78 43.78 43.78 1,474,227 +0.16(+0.36%)
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%)
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.