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 (%)
Feb 28, 2013 55.15 55.52 55.08 55.35 1,387,944 +0.16(+0.30%)
Feb 27, 2013 54.15 55.22 54.15 55.18 1,676,449 +0.83(+1.52%)
Feb 26, 2013 54.50 54.51 53.84 54.35 1,561,761 +0.10(+0.19%)
Feb 25, 2013 54.67 55.32 54.22 54.25 1,417,228 -0.56(-1.02%)
Feb 22, 2013 54.85 55.08 54.50 54.81 1,198,675 -0.04(-0.07%)
Feb 21, 2013 55.30 55.42 54.58 54.85 1,455,992 -0.48(-0.86%)
Feb 20, 2013 55.83 55.84 55.17 55.33 1,651,954 -0.55(-0.99%)
Feb 19, 2013 56.01 56.09 55.78 55.88 1,170,596 -0.07(-0.12%)
Feb 15, 2013 55.37 56.36 55.34 55.95 2,404,939 +0.69(+1.24%)
Feb 14, 2013 54.78 55.30 54.64 55.26 2,081,940 +0.43(+0.79%)
Feb 13, 2013 54.89 55.19 54.64 54.83 1,610,393 +0.04(+0.07%)
Feb 12, 2013 54.70 55.03 54.36 54.79 2,017,458 +0.01(+0.03%)
Feb 11, 2013 55.04 55.95 54.59 54.77 3,181,146 -0.29(-0.53%)
Feb 08, 2013 53.68 55.08 53.57 55.06 3,243,991 +1.40(+2.61%)
Feb 07, 2013 55.39 56.16 53.02 53.66 8,044,660 -5.40(-9.15%)
Feb 06, 2013 59.12 59.39 58.87 59.07 2,143,491 -0.01(-0.03%)
Feb 04, 2013 59.03 59.12 58.71 59.08 926,743 -0.34(-0.58%)
Feb 01, 2013 59.50 59.52 58.85 59.42 895,540 +0.15(+0.25%)
Jan 31, 2013 58.27 59.31 58.27 59.27 1,931,534 +0.82(+1.40%)
Jan 30, 2013 58.81 58.81 58.41 58.46 889,062 -0.29(-0.49%)
Jan 29, 2013 58.51 58.84 57.74 58.75 824,660 -0.11(-0.19%)
Jan 28, 2013 58.41 58.89 58.04 58.86 997,801 +0.54(+0.92%)
Jan 25, 2013 58.59 58.70 58.14 58.32 1,152,663 -0.10(-0.18%)
Jan 24, 2013 58.04 58.58 57.42 58.43 1,669,944 +0.51(+0.89%)
Jan 23, 2013 57.93 58.39 57.78 57.91 1,088,611 -0.14(-0.24%)
Jan 22, 2013 57.18 58.32 57.18 58.05 1,544,565 +0.76(+1.32%)
Jan 18, 2013 57.27 57.34 56.92 57.30 747,381 -0.13(-0.23%)
Jan 17, 2013 56.92 57.64 56.74 57.43 996,528 +0.54(+0.95%)
Jan 16, 2013 56.21 56.92 56.05 56.89 952,068 +0.50(+0.88%)
Jan 15, 2013 55.81 56.44 55.81 56.39 1,091,028 +0.34(+0.61%)
Jan 14, 2013 55.50 56.15 55.39 56.05 957,857 +0.43(+0.78%)
Jan 11, 2013 55.38 55.81 54.82 55.61 1,156,326 +0.09(+0.16%)
Jan 10, 2013 55.52 55.66 55.14 55.52 595,104 +0.16(+0.30%)
Jan 09, 2013 55.16 55.64 54.75 55.36 934,173 +0.36(+0.66%)
Jan 08, 2013 55.32 55.40 54.53 55.00 753,649 -0.24(-0.43%)
Jan 07, 2013 55.53 55.57 54.81 55.23 786,685 -0.18(-0.32%)
Jan 04, 2013 55.06 55.57 54.85 55.41 1,105,611 +0.52(+0.95%)
Jan 03, 2013 54.91 55.20 54.71 54.89 793,394 -0.10(-0.19%)
Jan 02, 2013 54.82 55.05 54.48 55.00 891,657 +0.91(+1.68%)
Dec 31, 2012 53.55 54.18 53.23 54.09 598,278 +0.52(+0.97%)
Dec 28, 2012 53.93 54.30 53.49 53.57 508,521 -0.52(-0.96%)
Dec 27, 2012 53.89 54.31 53.62 54.09 511,307 +0.19(+0.36%)
Dec 26, 2012 54.63 54.71 53.69 53.89 459,421 -0.62(-1.15%)
Dec 24, 2012 54.46 54.55 54.16 54.52 234,482 -0.04(-0.07%)
Dec 21, 2012 54.74 54.90 54.19 54.56 1,178,809 -0.37(-0.68%)
Dec 20, 2012 54.64 55.06 54.62 54.93 788,544 +0.21(+0.38%)
Dec 19, 2012 54.32 55.06 54.17 54.72 1,832,112 +0.50(+0.92%)
Dec 18, 2012 53.87 54.24 53.67 54.22 925,122 +0.45(+0.83%)
Dec 17, 2012 53.69 54.01 53.61 53.78 934,258 +0.10(+0.18%)
Dec 14, 2012 53.68 53.89 53.40 53.68 857,379 -0.33(-0.62%)
Dec 13, 2012 53.89 54.32 53.76 54.01 882,665 +0.21(+0.39%)
Dec 12, 2012 54.51 54.60 53.67 53.81 1,099,197 -0.25(-0.47%)
Dec 11, 2012 53.95 54.36 53.76 54.06 1,011,748 +0.01(+0.01%)
Dec 10, 2012 54.18 54.28 53.90 54.05 888,613 -0.19(-0.34%)
Dec 07, 2012 53.57 54.36 53.43 54.24 1,604,683 +0.86(+1.62%)
Dec 06, 2012 53.44 53.57 53.09 53.37 900,992 +0.25(+0.46%)
Dec 05, 2012 53.25 53.94 53.01 53.13 1,752,391 -0.10(-0.18%)
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.