Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 68.52 69.24 68.37 69.14 501,348 +0.74(+1.08%)
Nov 26, 2014 68.66 68.40 68.40 68.40 1,061,761 -0.40(-0.59%)
Nov 25, 2014 68.66 69.21 68.39 68.80 1,755,160 +0.36(+0.52%)
Nov 24, 2014 69.55 69.71 68.31 68.44 1,788,651 -1.25(-1.79%)
Nov 21, 2014 69.94 70.41 69.37 69.69 1,732,550 +0.64(+0.93%)
Nov 20, 2014 68.56 69.45 68.37 69.05 1,154,320 +0.36(+0.52%)
Nov 19, 2014 68.91 68.91 68.15 68.69 742,256 +0.11(+0.17%)
Nov 18, 2014 68.20 68.92 68.12 68.58 914,891 +0.28(+0.41%)
Nov 17, 2014 67.38 68.44 67.28 68.30 1,469,145 +0.83(+1.23%)
Nov 14, 2014 67.25 68.14 67.18 67.47 1,151,256 +0.13(+0.19%)
Nov 13, 2014 67.16 67.52 66.81 67.34 1,192,358 +0.18(+0.27%)
Nov 12, 2014 67.03 67.50 66.72 67.16 1,332,765 -0.40(-0.60%)
Nov 11, 2014 66.99 67.64 66.72 67.56 1,021,629 +0.22(+0.33%)
Nov 10, 2014 67.20 67.81 66.72 67.34 1,304,791 -0.01(-0.01%)
Nov 07, 2014 66.80 67.49 66.69 67.35 1,118,490 +0.24(+0.35%)
Nov 06, 2014 67.53 67.76 67.06 67.11 1,374,587 -0.58(-0.85%)
Nov 05, 2014 66.96 67.77 66.81 67.69 1,747,403 +1.18(+1.77%)
Nov 04, 2014 66.28 66.91 66.00 66.51 1,373,723 -0.02(-0.03%)
Nov 03, 2014 67.21 67.33 66.30 66.53 1,856,264 -0.73(-1.08%)
Oct 31, 2014 65.08 67.41 64.80 67.26 2,989,907 +2.52(+3.89%)
Oct 30, 2014 63.73 64.86 62.22 64.74 3,607,853 +0.26(+0.40%)
Oct 29, 2014 64.42 64.68 63.83 64.49 1,791,717 +0.20(+0.32%)
Oct 28, 2014 62.76 64.36 62.63 64.28 1,649,393 +0.68(+1.07%)
Oct 27, 2014 64.28 64.28 63.23 63.60 991,262 -0.64(-1.00%)
Oct 24, 2014 63.64 64.24 63.40 64.24 673,409 +0.54(+0.85%)
Oct 23, 2014 64.28 64.30 63.57 63.70 646,977 +0.05(+0.07%)
Oct 22, 2014 63.54 64.42 63.28 63.66 1,358,929 +0.02(+0.02%)
Oct 21, 2014 62.95 63.71 62.37 63.64 1,351,846 +1.12(+1.78%)
Oct 20, 2014 62.22 62.64 62.03 62.53 1,757,979 +0.00(+0.00%)
Oct 17, 2014 61.78 62.71 61.78 62.53 1,137,491 +1.09(+1.78%)
Oct 16, 2014 60.93 61.86 60.57 61.44 1,625,724 -0.29(-0.47%)
Oct 15, 2014 61.69 61.85 60.30 61.72 2,278,249 -0.67(-1.07%)
Oct 14, 2014 62.21 63.49 61.87 62.39 1,877,295 +0.44(+0.71%)
Oct 13, 2014 62.62 63.08 61.89 61.95 1,364,272 -0.74(-1.17%)
Oct 10, 2014 63.28 63.76 62.66 62.69 1,150,090 -0.61(-0.97%)
Oct 09, 2014 64.34 64.71 63.21 63.30 1,691,395 -1.21(-1.87%)
Oct 08, 2014 64.09 64.55 63.35 64.51 2,344,122 +0.39(+0.62%)
Oct 07, 2014 64.61 64.90 64.07 64.11 1,672,168 -0.42(-0.66%)
Oct 06, 2014 64.29 64.69 63.81 64.54 1,657,901 +1.11(+1.75%)
Oct 03, 2014 62.33 63.60 61.91 63.43 1,414,633 +1.15(+1.84%)
Oct 02, 2014 62.50 62.94 62.02 62.28 1,566,132 -0.55(-0.87%)
Oct 01, 2014 63.82 64.18 62.10 62.83 2,081,494 -1.08(-1.69%)
Sep 30, 2014 63.75 64.03 63.62 63.91 1,256,834 +0.08(+0.13%)
Sep 29, 2014 63.73 64.06 63.35 63.83 677,535 -0.30(-0.46%)
Sep 26, 2014 63.43 64.33 63.19 64.12 609,888 +0.68(+1.08%)
Sep 25, 2014 64.42 64.42 63.20 63.44 919,659 -1.02(-1.58%)
Sep 24, 2014 63.98 64.56 63.88 64.45 755,532 +0.39(+0.60%)
Sep 23, 2014 64.68 64.68 63.86 64.07 1,088,416 -0.61(-0.95%)
Sep 22, 2014 64.47 64.83 64.38 64.68 866,051 +0.20(+0.31%)
Sep 19, 2014 65.36 65.58 64.42 64.49 1,604,079 -0.80(-1.22%)
Sep 18, 2014 65.29 65.57 65.08 65.28 1,278,433 -0.03(-0.05%)
Sep 17, 2014 65.56 65.59 65.18 65.31 810,191 -0.08(-0.13%)
Sep 16, 2014 65.30 65.59 65.02 65.40 1,005,383 +0.11(+0.16%)
Sep 15, 2014 65.15 65.41 64.93 65.29 763,851 +0.11(+0.16%)
Sep 12, 2014 65.46 65.49 64.90 65.18 906,205 -0.34(-0.52%)
Sep 11, 2014 64.93 65.57 64.86 65.52 1,169,544 +0.76(+1.17%)
Sep 10, 2014 64.79 64.85 64.40 64.77 1,303,366 -0.15(-0.23%)
Sep 09, 2014 65.05 65.30 64.79 64.92 1,011,836 -0.05(-0.07%)
Sep 08, 2014 64.77 65.17 64.44 64.96 871,628 +0.14(+0.21%)
Sep 05, 2014 64.42 64.87 64.16 64.83 1,165,991 +0.42(+0.65%)
Sep 04, 2014 64.94 65.68 64.39 64.41 1,458,689 -0.67(-1.03%)
Sep 03, 2014 64.77 65.30 64.62 65.08 1,306,623 +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.