Skip to main content

Bunge Limited (NY: BG )

100.26 +2.55 (+2.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 53.37 53.60 52.45 52.45 1,256,621 -0.92(-1.73%)
Apr 27, 2007 53.82 53.93 53.03 53.37 1,405,050 -0.48(-0.90%)
Apr 26, 2007 54.27 54.37 51.75 53.85 5,095,399 -0.63(-1.16%)
Apr 25, 2007 54.83 55.06 54.00 54.48 1,670,632 +0.11(+0.20%)
Apr 24, 2007 54.63 54.68 54.17 54.37 1,240,731 -0.26(-0.48%)
Apr 23, 2007 53.68 54.99 53.21 54.63 1,374,931 +0.95(+1.77%)
Apr 20, 2007 53.68 54.85 53.32 53.68 1,721,945 +0.56(+1.06%)
Apr 19, 2007 51.88 53.23 51.61 53.12 1,628,451 +0.66(+1.27%)
Apr 18, 2007 52.09 52.58 51.92 52.46 1,344,595 +0.19(+0.37%)
Apr 17, 2007 51.76 52.45 51.23 52.27 2,779,829 +0.51(+0.98%)
Apr 16, 2007 52.76 53.01 51.15 51.76 3,246,504 -0.92(-1.75%)
Apr 13, 2007 52.89 53.16 52.16 52.68 1,294,525 -0.32(-0.60%)
Apr 12, 2007 53.27 53.41 52.82 53.00 1,099,020 -0.30(-0.57%)
Apr 11, 2007 53.23 53.53 53.04 53.30 1,545,212 +0.07(+0.13%)
Apr 10, 2007 53.30 53.50 52.92 53.23 1,190,749 +0.06(+0.12%)
Apr 09, 2007 53.49 53.62 52.96 53.17 1,375,075 -0.19(-0.36%)
Apr 05, 2007 54.76 54.79 53.00 53.37 2,854,592 -1.19(-2.18%)
Apr 04, 2007 56.00 56.31 54.32 54.56 2,878,283 -1.79(-3.18%)
Apr 03, 2007 54.00 57.12 52.88 56.35 9,128,745 -1.59(-2.74%)
Apr 02, 2007 56.97 58.05 56.83 57.93 1,320,760 +1.02(+1.79%)
Mar 30, 2007 57.42 57.98 56.43 56.92 1,545,534 -0.01(-0.02%)
Mar 29, 2007 56.76 57.45 56.27 56.93 900,173 +0.44(+0.77%)
Mar 28, 2007 55.92 56.63 55.74 56.49 801,007 +0.92(+1.66%)
Mar 27, 2007 56.43 56.54 55.43 55.57 812,997 -1.02(-1.80%)
Mar 26, 2007 55.30 56.59 55.21 56.59 1,537,010 +1.29(+2.33%)
Mar 23, 2007 54.76 55.36 54.75 55.30 737,447 +0.37(+0.68%)
Mar 22, 2007 55.71 55.93 54.88 54.93 640,661 -0.18(-0.33%)
Mar 21, 2007 54.00 55.86 53.66 55.11 1,960,555 +1.25(+2.33%)
Mar 20, 2007 52.40 53.93 52.32 53.86 1,175,582 +1.42(+2.71%)
Mar 19, 2007 52.53 52.96 51.99 52.44 1,094,975 -0.09(-0.17%)
Mar 16, 2007 53.13 53.52 52.53 52.53 1,345,895 -0.60(-1.13%)
Mar 15, 2007 52.30 53.30 52.27 53.13 920,184 +0.72(+1.37%)
Mar 14, 2007 52.27 52.76 51.03 52.41 1,913,751 +0.01(+0.03%)
Mar 13, 2007 54.38 54.73 52.31 52.40 1,020,147 -1.98(-3.64%)
Mar 12, 2007 53.91 54.69 53.75 54.38 1,432,424 +0.15(+0.27%)
Mar 09, 2007 54.00 54.57 53.75 54.23 639,145 +0.35(+0.64%)
Mar 08, 2007 53.27 54.09 53.20 53.88 1,123,289 +1.07(+2.02%)
Mar 07, 2007 52.96 54.02 52.56 52.82 1,430,980 -0.30(-0.56%)
Mar 06, 2007 52.51 53.32 52.38 53.12 1,363,085 +1.18(+2.28%)
Mar 05, 2007 51.86 52.80 51.58 51.93 1,396,021 -1.35(-2.53%)
Mar 02, 2007 55.10 55.10 53.17 53.28 1,861,891 -2.46(-4.41%)
Mar 01, 2007 54.00 55.86 53.37 55.74 1,936,650 +0.87(+1.58%)
Feb 28, 2007 54.55 55.18 54.06 54.87 1,636,540 +0.21(+0.39%)
Feb 27, 2007 57.01 57.88 52.96 54.66 3,135,703 -3.66(-6.27%)
Feb 26, 2007 58.50 59.18 57.85 58.32 906,717 -0.04(-0.07%)
Feb 23, 2007 58.83 58.84 58.16 58.36 844,633 -0.66(-1.13%)
Feb 22, 2007 59.19 59.31 58.32 59.02 2,134,191 +0.06(+0.09%)
Feb 21, 2007 57.54 59.23 57.42 58.97 2,420,358 +1.15(+1.99%)
Feb 20, 2007 56.28 58.01 55.96 57.82 2,672,867 +2.05(+3.67%)
Feb 16, 2007 55.73 55.97 55.50 55.77 801,585 +0.08(+0.14%)
Feb 15, 2007 55.31 56.14 55.27 55.69 1,568,646 +0.37(+0.66%)
Feb 14, 2007 55.48 55.76 55.28 55.32 1,282,434 +0.12(+0.21%)
Feb 13, 2007 55.18 55.41 54.98 55.21 1,266,592 +0.03(+0.06%)
Feb 12, 2007 55.39 55.47 54.65 55.17 1,277,094 -0.33(-0.59%)
Feb 09, 2007 56.25 56.41 55.07 55.50 1,873,159 +0.29(+0.53%)
Feb 08, 2007 55.03 55.73 54.16 55.21 3,638,410 +1.01(+1.86%)
Feb 07, 2007 54.00 54.56 53.72 54.20 1,971,967 +0.03(+0.05%)
Feb 06, 2007 54.20 54.31 53.92 54.17 1,611,405 -0.18(-0.33%)
Feb 05, 2007 54.83 54.86 54.04 54.35 1,802,231 +0.21(+0.40%)
Feb 02, 2007 54.34 54.34 53.48 54.13 1,856,691 -1.00(-1.82%)
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.