Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 68.52 69.25 68.38 69.14 501,327 +0.74(+1.08%)
Nov 26, 2014 68.66 68.40 68.40 68.40 1,061,719 -0.40(-0.59%)
Nov 25, 2014 68.66 69.21 68.39 68.80 1,755,089 +0.36(+0.52%)
Nov 24, 2014 69.56 69.71 68.31 68.45 1,788,579 -1.25(-1.79%)
Nov 21, 2014 69.95 70.41 69.37 69.69 1,732,480 +0.64(+0.93%)
Nov 20, 2014 68.56 69.45 68.37 69.05 1,154,273 +0.36(+0.52%)
Nov 19, 2014 68.91 68.91 68.16 68.70 742,226 +0.11(+0.17%)
Nov 18, 2014 68.20 68.93 68.12 68.58 914,854 +0.28(+0.41%)
Nov 17, 2014 67.38 68.45 67.28 68.30 1,469,085 +0.83(+1.23%)
Nov 14, 2014 67.25 68.14 67.18 67.47 1,151,209 +0.13(+0.19%)
Nov 13, 2014 67.17 67.52 66.82 67.34 1,192,310 +0.18(+0.27%)
Nov 12, 2014 67.03 67.50 66.73 67.16 1,332,711 -0.40(-0.60%)
Nov 11, 2014 66.99 67.64 66.72 67.56 1,021,588 +0.22(+0.33%)
Nov 10, 2014 67.20 67.81 66.72 67.34 1,304,738 -0.01(-0.01%)
Nov 07, 2014 66.80 67.49 66.70 67.35 1,118,445 +0.24(+0.35%)
Nov 06, 2014 67.53 67.76 67.06 67.11 1,374,531 -0.58(-0.85%)
Nov 05, 2014 66.96 67.78 66.82 67.69 1,747,332 +1.18(+1.77%)
Nov 04, 2014 66.29 66.91 66.00 66.51 1,373,668 -0.02(-0.03%)
Nov 03, 2014 67.21 67.33 66.30 66.54 1,856,189 -0.73(-1.08%)
Oct 31, 2014 65.09 67.42 64.81 67.27 2,989,786 +2.52(+3.89%)
Oct 30, 2014 63.74 64.87 62.22 64.75 3,607,707 +0.26(+0.40%)
Oct 29, 2014 64.42 64.69 63.83 64.49 1,791,645 +0.20(+0.32%)
Oct 28, 2014 62.77 64.37 62.64 64.28 1,649,327 +0.68(+1.07%)
Oct 27, 2014 64.28 64.28 63.23 63.60 991,222 -0.64(-1.00%)
Oct 24, 2014 63.64 64.25 63.40 64.25 673,382 +0.54(+0.85%)
Oct 23, 2014 64.28 64.30 63.57 63.71 646,951 +0.05(+0.07%)
Oct 22, 2014 63.54 64.43 63.28 63.66 1,358,874 +0.02(+0.02%)
Oct 21, 2014 62.96 63.71 62.37 63.65 1,351,792 +1.12(+1.78%)
Oct 20, 2014 62.22 62.64 62.03 62.53 1,757,907 +0.00(+0.00%)
Oct 17, 2014 61.79 62.72 61.79 62.53 1,137,445 +1.09(+1.78%)
Oct 16, 2014 60.93 61.86 60.57 61.44 1,625,658 -0.29(-0.47%)
Oct 15, 2014 61.69 61.85 60.30 61.73 2,278,156 -0.67(-1.07%)
Oct 14, 2014 62.21 63.49 61.87 62.39 1,877,219 +0.44(+0.71%)
Oct 13, 2014 62.62 63.08 61.89 61.95 1,364,217 -0.74(-1.17%)
Oct 10, 2014 63.28 63.77 62.66 62.69 1,150,043 -0.61(-0.97%)
Oct 09, 2014 64.34 64.71 63.21 63.30 1,691,326 -1.21(-1.87%)
Oct 08, 2014 64.09 64.55 63.35 64.51 2,344,027 +0.39(+0.62%)
Oct 07, 2014 64.61 64.90 64.07 64.12 1,672,100 -0.42(-0.66%)
Oct 06, 2014 64.29 64.69 63.81 64.54 1,657,834 +1.11(+1.75%)
Oct 03, 2014 62.33 63.60 61.91 63.43 1,414,576 +1.15(+1.84%)
Oct 02, 2014 62.50 62.94 62.03 62.29 1,566,068 -0.55(-0.87%)
Oct 01, 2014 63.82 64.18 62.11 62.83 2,081,409 -1.08(-1.69%)
Sep 30, 2014 63.75 64.03 63.62 63.91 1,256,783 +0.08(+0.13%)
Sep 29, 2014 63.73 64.06 63.36 63.83 677,508 -0.30(-0.46%)
Sep 26, 2014 63.43 64.33 63.19 64.12 609,863 +0.68(+1.08%)
Sep 25, 2014 64.42 64.42 63.21 63.44 919,622 -1.02(-1.58%)
Sep 24, 2014 63.99 64.56 63.88 64.46 755,501 +0.39(+0.60%)
Sep 23, 2014 64.69 64.69 63.87 64.07 1,088,372 -0.61(-0.95%)
Sep 22, 2014 64.47 64.83 64.38 64.69 866,015 +0.20(+0.31%)
Sep 19, 2014 65.36 65.58 64.43 64.49 1,604,014 -0.80(-1.22%)
Sep 18, 2014 65.29 65.57 65.09 65.28 1,278,381 -0.03(-0.05%)
Sep 17, 2014 65.56 65.59 65.18 65.31 810,158 -0.08(-0.13%)
Sep 16, 2014 65.31 65.59 65.02 65.40 1,005,342 +0.11(+0.16%)
Sep 15, 2014 65.16 65.41 64.93 65.29 763,820 +0.11(+0.16%)
Sep 12, 2014 65.47 65.50 64.90 65.19 906,168 -0.34(-0.52%)
Sep 11, 2014 64.93 65.57 64.86 65.53 1,169,497 +0.76(+1.17%)
Sep 10, 2014 64.79 64.85 64.40 64.77 1,303,313 -0.15(-0.23%)
Sep 09, 2014 65.05 65.30 64.79 64.92 1,011,795 -0.05(-0.07%)
Sep 08, 2014 64.77 65.17 64.44 64.97 871,593 +0.14(+0.21%)
Sep 05, 2014 64.43 64.87 64.16 64.83 1,165,944 +0.42(+0.65%)
Sep 04, 2014 64.94 65.68 64.39 64.41 1,458,630 -0.67(-1.03%)
Sep 03, 2014 64.77 65.30 64.62 65.08 1,306,570 +0.38(+0.59%)
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.