Skip to main content

Bunge Limited (NY: BG )

103.09 +0.67 (+0.65%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 44.32 44.32 43.78 43.92 1,349,758 -0.38(-0.87%)
May 30, 2012 45.14 45.19 44.19 44.31 1,883,379 -1.34(-2.94%)
May 29, 2012 45.55 46.00 45.24 45.65 2,078,357 +0.58(+1.28%)
May 25, 2012 44.65 45.09 44.53 45.07 1,058,714 +0.42(+0.94%)
May 24, 2012 44.70 44.87 44.37 44.65 1,044,785 -0.07(-0.17%)
May 23, 2012 45.27 45.45 44.31 44.73 1,869,642 +0.46(+1.03%)
May 22, 2012 44.93 44.98 44.03 44.27 1,156,373 -0.48(-1.07%)
May 21, 2012 44.10 44.87 44.04 44.75 1,018,650 +0.62(+1.40%)
May 18, 2012 44.74 45.07 44.03 44.13 1,481,710 -0.61(-1.35%)
May 17, 2012 45.04 45.54 44.70 44.73 1,213,603 -0.32(-0.70%)
May 16, 2012 45.24 45.77 44.89 45.05 1,190,509 -0.15(-0.34%)
May 15, 2012 45.81 45.88 44.96 45.21 1,879,367 -0.76(-1.65%)
May 14, 2012 45.75 46.32 45.67 45.96 1,612,086 -0.49(-1.04%)
May 11, 2012 46.71 47.30 46.43 46.45 1,881,583 -0.91(-1.92%)
May 10, 2012 47.78 47.93 47.24 47.36 1,493,982 -0.25(-0.52%)
May 09, 2012 47.05 47.94 46.66 47.61 1,874,050 +0.15(+0.31%)
May 08, 2012 46.87 47.51 46.59 47.46 2,038,584 +0.65(+1.40%)
May 07, 2012 47.05 47.53 46.74 46.81 1,835,691 -0.62(-1.30%)
May 04, 2012 47.49 47.68 46.96 47.43 1,455,427 -0.19(-0.40%)
May 03, 2012 47.93 48.01 47.45 47.62 1,973,098 -0.17(-0.35%)
May 02, 2012 48.18 48.22 47.76 47.79 1,329,791 -0.46(-0.96%)
May 01, 2012 47.61 48.61 47.49 48.25 2,215,297 +0.83(+1.75%)
Apr 30, 2012 47.46 47.58 47.18 47.42 1,404,955 +0.00(+0.00%)
Apr 27, 2012 47.90 48.12 47.15 47.42 2,823,673 -0.87(-1.81%)
Apr 26, 2012 47.42 48.55 46.77 48.29 5,980,142 -1.29(-2.59%)
Apr 25, 2012 49.31 49.74 48.93 49.58 1,799,022 +0.87(+1.80%)
Apr 24, 2012 48.21 49.06 48.17 48.71 1,822,880 +0.50(+1.04%)
Apr 23, 2012 48.54 48.63 48.11 48.21 2,443,159 -0.50(-1.03%)
Apr 20, 2012 49.16 49.20 48.66 48.71 1,814,613 -0.35(-0.72%)
Apr 19, 2012 49.95 49.95 48.87 49.06 2,085,229 -0.80(-1.61%)
Apr 18, 2012 49.65 49.94 49.12 49.86 1,247,519 +0.23(+0.46%)
Apr 17, 2012 49.70 49.75 48.91 49.63 2,126,999 +0.08(+0.16%)
Apr 16, 2012 50.00 50.27 49.42 49.55 1,523,013 -0.43(-0.87%)
Apr 13, 2012 50.36 50.44 49.70 49.98 1,015,431 -0.31(-0.61%)
Apr 12, 2012 49.76 50.48 49.66 50.29 1,263,949 +0.51(+1.03%)
Apr 11, 2012 49.72 49.99 49.47 49.78 1,001,903 +0.65(+1.33%)
Apr 10, 2012 49.73 50.00 49.05 49.12 1,208,939 -0.48(-0.96%)
Apr 09, 2012 49.77 49.80 49.32 49.60 1,175,243 -0.73(-1.45%)
Apr 05, 2012 50.31 50.48 49.79 50.33 1,878,089 +0.21(+0.43%)
Apr 04, 2012 50.02 50.26 49.77 50.12 1,475,362 -0.45(-0.89%)
Apr 03, 2012 51.10 51.26 50.13 50.57 2,224,928 -0.70(-1.36%)
Apr 02, 2012 50.29 51.31 50.29 51.26 2,467,938 +0.95(+1.88%)
Mar 30, 2012 49.81 50.35 49.51 50.32 1,830,880 +0.90(+1.83%)
Mar 29, 2012 49.19 49.49 48.85 49.41 1,578,500 +0.00(+0.00%)
Mar 28, 2012 49.46 49.70 49.05 49.41 1,664,349 -0.13(-0.27%)
Mar 27, 2012 49.87 50.10 49.47 49.54 1,297,875 -0.49(-0.97%)
Mar 26, 2012 49.56 50.29 49.46 50.03 1,573,466 +0.60(+1.20%)
Mar 23, 2012 49.42 49.64 49.04 49.43 1,278,537 +0.14(+0.28%)
Mar 22, 2012 49.68 49.94 48.99 49.29 1,412,418 -0.65(-1.30%)
Mar 21, 2012 49.99 50.26 49.68 49.94 1,061,562 -0.14(-0.28%)
Mar 20, 2012 49.49 50.25 49.44 50.08 1,472,246 +0.45(+0.90%)
Mar 19, 2012 50.12 50.30 49.54 49.63 1,099,035 -0.35(-0.69%)
Mar 16, 2012 50.21 50.32 49.96 49.98 1,403,315 +0.04(+0.07%)
Mar 15, 2012 49.42 50.01 49.36 49.94 1,831,512 +0.60(+1.22%)
Mar 14, 2012 49.96 49.98 49.21 49.34 1,265,821 -0.46(-0.92%)
Mar 13, 2012 49.23 49.80 49.08 49.79 1,199,281 +0.91(+1.86%)
Mar 12, 2012 48.79 49.18 48.71 48.88 1,034,627 +0.09(+0.18%)
Mar 09, 2012 48.90 49.27 48.65 48.79 1,016,467 -0.18(-0.38%)
Mar 08, 2012 48.61 49.30 48.52 48.98 1,644,210 +0.59(+1.22%)
Mar 07, 2012 47.83 48.51 47.57 48.39 1,743,763 +0.56(+1.17%)
Mar 06, 2012 48.65 48.65 47.49 47.83 2,067,832 -1.52(-3.08%)
Mar 05, 2012 49.29 49.61 48.90 49.35 1,319,892 -0.02(-0.04%)
Mar 02, 2012 49.57 49.71 48.98 49.37 1,396,892 -0.15(-0.31%)
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.