Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 60.10 60.62 59.73 59.95 2,127,603 -0.12(-0.20%)
Apr 29, 2014 60.18 60.86 60.07 60.07 954,775 -0.05(-0.09%)
Apr 28, 2014 61.53 61.53 59.93 60.13 929,172 -1.13(-1.84%)
Apr 25, 2014 60.77 61.35 60.34 61.25 989,875 +0.46(+0.76%)
Apr 24, 2014 60.83 61.24 60.45 60.80 750,762 +0.00(+0.00%)
Apr 23, 2014 60.37 60.83 60.27 60.80 693,578 +0.50(+0.82%)
Apr 22, 2014 60.19 60.43 59.86 60.30 1,103,264 +0.09(+0.15%)
Apr 21, 2014 60.37 60.37 59.82 60.21 524,530 -0.20(-0.32%)
Apr 17, 2014 61.01 60.40 60.40 60.40 960,407 -0.65(-1.07%)
Apr 16, 2014 60.22 61.07 60.13 61.06 1,237,102 +1.16(+1.94%)
Apr 15, 2014 59.73 60.11 59.32 59.90 1,119,233 +0.24(+0.40%)
Apr 14, 2014 59.34 60.07 59.03 59.66 793,322 +0.76(+1.29%)
Apr 11, 2014 59.61 59.65 58.78 58.90 901,909 -0.87(-1.45%)
Apr 10, 2014 60.25 60.99 59.64 59.76 965,971 -0.72(-1.19%)
Apr 09, 2014 60.37 60.97 59.85 60.49 1,068,550 +0.28(+0.46%)
Apr 08, 2014 58.98 60.62 58.71 60.21 2,853,761 +1.47(+2.50%)
Apr 07, 2014 58.73 59.37 58.33 58.74 1,434,276 -0.12(-0.20%)
Apr 04, 2014 59.96 60.07 58.69 58.86 1,657,162 -0.97(-1.62%)
Apr 03, 2014 59.82 59.86 59.04 59.83 1,031,932 +0.02(+0.03%)
Apr 02, 2014 59.85 60.26 59.30 59.82 1,191,549 -0.07(-0.11%)
Apr 01, 2014 59.92 60.07 59.41 59.88 954,823 +0.04(+0.06%)
Mar 31, 2014 59.74 59.85 59.30 59.85 927,690 +0.40(+0.67%)
Mar 28, 2014 59.31 59.64 59.03 59.45 873,327 +0.56(+0.96%)
Mar 27, 2014 58.52 59.13 58.18 58.88 1,273,674 +0.55(+0.94%)
Mar 26, 2014 59.18 59.35 58.31 58.33 1,174,254 -0.50(-0.84%)
Mar 25, 2014 59.02 59.39 58.69 58.83 940,272 +0.15(+0.26%)
Mar 24, 2014 59.09 59.27 58.55 58.68 738,511 -0.29(-0.50%)
Mar 21, 2014 59.08 59.50 58.86 58.97 1,521,349 +0.05(+0.09%)
Mar 20, 2014 58.61 59.18 58.48 58.92 857,010 +0.11(+0.18%)
Mar 19, 2014 59.63 59.63 58.67 58.82 709,785 -0.68(-1.14%)
Mar 18, 2014 59.09 59.55 58.94 59.49 984,059 +0.41(+0.69%)
Mar 17, 2014 58.90 59.46 58.79 59.09 1,111,226 +0.26(+0.43%)
Mar 14, 2014 58.69 59.30 58.59 58.83 1,029,398 +0.12(+0.21%)
Mar 13, 2014 59.14 59.49 58.70 58.71 1,421,840 -0.31(-0.52%)
Mar 12, 2014 59.00 59.83 58.89 59.02 1,647,905 -0.52(-0.87%)
Mar 11, 2014 60.59 60.67 59.29 59.54 1,363,619 -1.09(-1.80%)
Mar 10, 2014 60.00 60.66 59.93 60.63 1,252,318 +0.43(+0.71%)
Mar 07, 2014 60.42 60.74 59.88 60.20 1,349,024 -0.20(-0.34%)
Mar 06, 2014 59.06 60.51 58.79 60.40 1,914,082 +1.41(+2.39%)
Mar 05, 2014 59.18 59.31 58.54 59.00 1,419,460 -0.33(-0.56%)
Mar 04, 2014 59.73 59.79 59.11 59.33 1,703,730 +0.29(+0.50%)
Mar 03, 2014 59.38 59.39 58.68 59.03 1,601,007 -0.89(-1.48%)
Feb 28, 2014 59.81 60.14 59.50 59.92 1,284,142 +0.09(+0.15%)
Feb 27, 2014 60.06 60.19 59.58 59.83 1,308,256 -0.41(-0.69%)
Feb 26, 2014 60.22 60.70 60.10 60.25 1,080,033 +0.02(+0.04%)
Feb 25, 2014 60.03 60.65 59.93 60.22 1,213,977 +0.10(+0.16%)
Feb 24, 2014 59.94 60.77 59.74 60.13 1,563,870 +0.38(+0.64%)
Feb 21, 2014 59.57 59.90 59.46 59.74 1,981,437 +0.17(+0.29%)
Feb 20, 2014 58.94 59.91 58.84 59.57 1,373,932 +0.56(+0.94%)
Feb 19, 2014 58.80 59.23 58.64 59.01 1,440,270 +0.07(+0.11%)
Feb 18, 2014 59.10 59.40 58.79 58.94 1,234,582 -0.23(-0.39%)
Feb 14, 2014 58.14 59.18 59.18 59.18 2,193,299 +0.95(+1.63%)
Feb 13, 2014 57.09 58.27 56.46 58.23 2,838,351 +1.30(+2.29%)
Feb 12, 2014 56.93 57.29 56.55 56.93 1,333,196 -0.35(-0.62%)
Feb 11, 2014 56.24 57.33 55.91 57.28 1,383,787 +1.33(+2.39%)
Feb 10, 2014 56.29 56.51 55.68 55.94 1,390,364 -0.43(-0.76%)
Feb 07, 2014 56.44 57.07 56.18 56.37 1,123,981 +0.05(+0.09%)
Feb 06, 2014 55.70 56.50 55.70 56.32 1,151,427 +0.64(+1.16%)
Feb 05, 2014 55.08 56.06 54.82 55.67 1,830,544 +0.56(+1.02%)
Feb 04, 2014 55.91 56.09 54.93 55.11 2,353,397 -0.69(-1.24%)
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.