Skip to main content

Bunge Limited (NY: BG )

97.70 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 58.56 58.99 58.38 58.72 1,386,440 +0.14(+0.23%)
May 29, 2014 58.17 59.20 57.92 58.58 1,731,961 +0.75(+1.29%)
May 28, 2014 57.38 58.14 57.21 57.83 1,611,685 +0.50(+0.87%)
May 27, 2014 57.18 57.54 57.02 57.33 908,229 +0.11(+0.20%)
May 23, 2014 57.19 57.22 57.22 57.22 955,674 +0.06(+0.11%)
May 22, 2014 57.55 57.83 57.14 57.16 529,084 -0.61(-1.06%)
May 21, 2014 58.51 58.51 57.73 57.77 1,049,779 -0.42(-0.71%)
May 20, 2014 57.92 58.23 57.67 58.19 1,380,732 +0.32(+0.56%)
May 19, 2014 57.84 57.91 57.53 57.86 1,092,599 -0.08(-0.14%)
May 16, 2014 57.65 58.05 57.53 57.95 744,278 +0.29(+0.51%)
May 15, 2014 58.35 58.36 57.49 57.65 901,831 -0.94(-1.60%)
May 14, 2014 58.45 58.84 58.23 58.59 1,265,494 +0.18(+0.31%)
May 13, 2014 58.44 58.60 58.16 58.41 1,367,793 +0.04(+0.06%)
May 12, 2014 58.05 58.67 58.05 58.37 944,009 +0.46(+0.79%)
May 09, 2014 58.16 58.48 57.75 57.91 1,247,482 +0.14(+0.23%)
May 08, 2014 57.97 58.32 57.45 57.77 1,302,542 -0.26(-0.44%)
May 07, 2014 57.03 58.06 56.85 58.03 1,853,397 +1.22(+2.15%)
May 06, 2014 56.84 57.21 56.62 56.81 1,315,590 -0.07(-0.12%)
May 05, 2014 57.23 57.34 56.62 56.88 1,975,854 -0.62(-1.09%)
May 02, 2014 56.71 57.58 56.56 57.50 2,425,929 +0.80(+1.41%)
May 01, 2014 58.44 58.48 56.52 56.71 4,676,461 -3.24(-5.41%)
Apr 30, 2014 60.10 60.61 59.72 59.95 2,127,690 -0.12(-0.20%)
Apr 29, 2014 60.18 60.86 60.07 60.07 954,813 -0.05(-0.09%)
Apr 28, 2014 61.53 61.53 59.93 60.12 929,210 -1.13(-1.84%)
Apr 25, 2014 60.77 61.34 60.33 61.25 989,915 +0.46(+0.76%)
Apr 24, 2014 60.82 61.24 60.45 60.79 750,792 +0.00(+0.00%)
Apr 23, 2014 60.36 60.83 60.27 60.79 693,606 +0.50(+0.82%)
Apr 22, 2014 60.19 60.43 59.86 60.30 1,103,309 +0.09(+0.15%)
Apr 21, 2014 60.37 60.37 59.81 60.21 524,551 -0.20(-0.32%)
Apr 17, 2014 61.00 60.40 60.40 60.40 960,445 -0.65(-1.07%)
Apr 16, 2014 60.22 61.06 60.13 61.06 1,237,152 +1.16(+1.94%)
Apr 15, 2014 59.72 60.11 59.32 59.90 1,119,278 +0.24(+0.40%)
Apr 14, 2014 59.33 60.06 59.03 59.66 793,354 +0.76(+1.29%)
Apr 11, 2014 59.60 59.65 58.78 58.90 901,946 -0.87(-1.45%)
Apr 10, 2014 60.25 60.99 59.63 59.76 966,010 -0.72(-1.19%)
Apr 09, 2014 60.36 60.97 59.84 60.48 1,068,594 +0.28(+0.46%)
Apr 08, 2014 58.98 60.62 58.71 60.21 2,853,876 +1.47(+2.50%)
Apr 07, 2014 58.73 59.37 58.33 58.74 1,434,334 -0.12(-0.20%)
Apr 04, 2014 59.96 60.07 58.69 58.86 1,657,229 -0.97(-1.62%)
Apr 03, 2014 59.81 59.86 59.04 59.83 1,031,973 +0.02(+0.03%)
Apr 02, 2014 59.85 60.26 59.30 59.81 1,191,597 -0.07(-0.11%)
Apr 01, 2014 59.92 60.07 59.41 59.88 954,861 +0.04(+0.06%)
Mar 31, 2014 59.74 59.85 59.30 59.84 927,727 +0.40(+0.67%)
Mar 28, 2014 59.31 59.63 59.02 59.45 873,362 +0.56(+0.96%)
Mar 27, 2014 58.52 59.13 58.17 58.88 1,273,726 +0.55(+0.94%)
Mar 26, 2014 59.17 59.35 58.31 58.33 1,174,301 -0.50(-0.84%)
Mar 25, 2014 59.02 59.38 58.69 58.83 940,310 +0.15(+0.26%)
Mar 24, 2014 59.08 59.27 58.54 58.68 738,541 -0.29(-0.50%)
Mar 21, 2014 59.08 59.50 58.86 58.97 1,521,410 +0.05(+0.09%)
Mar 20, 2014 58.61 59.18 58.48 58.92 857,044 +0.11(+0.18%)
Mar 19, 2014 59.63 59.63 58.67 58.81 709,814 -0.68(-1.14%)
Mar 18, 2014 59.09 59.54 58.94 59.49 984,099 +0.41(+0.69%)
Mar 17, 2014 58.90 59.46 58.78 59.08 1,111,271 +0.26(+0.43%)
Mar 14, 2014 58.69 59.30 58.59 58.83 1,029,440 +0.12(+0.21%)
Mar 13, 2014 59.14 59.49 58.69 58.71 1,421,898 -0.31(-0.52%)
Mar 12, 2014 59.00 59.82 58.89 59.02 1,647,971 -0.52(-0.87%)
Mar 11, 2014 60.58 60.67 59.29 59.54 1,363,675 -1.09(-1.80%)
Mar 10, 2014 60.00 60.66 59.93 60.63 1,252,368 +0.43(+0.71%)
Mar 07, 2014 60.42 60.73 59.88 60.20 1,349,079 -0.20(-0.34%)
Mar 06, 2014 59.05 60.51 58.79 60.40 1,914,159 +1.41(+2.39%)
Mar 05, 2014 59.18 59.30 58.54 58.99 1,419,517 -0.33(-0.56%)
Mar 04, 2014 59.72 59.79 59.11 59.33 1,703,799 +0.29(+0.50%)
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.