Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 43.84 44.97 43.70 44.96 2,003,330 +1.46(+3.37%)
May 28, 2009 43.54 44.06 43.00 43.49 2,294,683 +0.10(+0.23%)
May 27, 2009 43.91 43.94 43.03 43.39 2,895,861 -0.47(-1.07%)
May 26, 2009 43.79 44.31 43.03 43.86 2,852,617 -0.45(-1.01%)
May 22, 2009 42.66 45.22 42.56 44.31 3,711,348 +2.14(+5.07%)
May 21, 2009 42.36 42.65 41.27 42.17 2,650,788 -0.74(-1.72%)
May 20, 2009 41.98 43.62 41.80 42.91 4,432,797 +1.19(+2.86%)
May 19, 2009 41.02 42.02 40.79 41.72 2,185,611 +0.70(+1.70%)
May 18, 2009 39.85 41.11 39.52 41.02 2,482,526 +1.50(+3.79%)
May 15, 2009 39.70 40.65 39.06 39.52 2,070,187 -0.45(-1.14%)
May 14, 2009 39.40 40.15 38.67 39.98 2,263,674 +0.62(+1.57%)
May 13, 2009 40.08 40.47 39.24 39.36 3,400,130 -0.92(-2.29%)
May 12, 2009 39.10 41.02 38.83 40.28 3,973,000 +1.55(+4.00%)
May 11, 2009 39.08 39.30 38.37 38.73 2,933,785 -0.60(-1.54%)
May 08, 2009 37.01 39.68 37.01 39.34 3,775,300 +2.57(+7.00%)
May 07, 2009 36.13 37.44 36.13 36.77 3,095,086 +0.73(+2.03%)
May 06, 2009 35.30 36.37 35.30 36.03 2,576,468 +0.93(+2.65%)
May 05, 2009 35.81 36.21 34.54 35.10 2,709,902 -0.82(-2.29%)
May 04, 2009 35.71 36.02 35.66 35.93 3,336,704 +1.22(+3.52%)
May 01, 2009 34.10 35.00 33.73 34.70 3,158,931 +0.59(+1.73%)
Apr 30, 2009 33.88 34.75 33.60 34.11 4,604,908 +0.42(+1.24%)
Apr 29, 2009 33.22 34.00 33.13 33.70 3,405,333 +0.60(+1.80%)
Apr 28, 2009 32.99 33.35 32.56 33.10 2,844,428 -0.11(-0.32%)
Apr 27, 2009 33.50 33.51 32.83 33.21 3,478,119 -0.96(-2.81%)
Apr 24, 2009 33.69 34.55 33.33 34.16 5,368,855 +0.44(+1.31%)
Apr 23, 2009 35.74 35.94 33.16 33.72 12,359,200 -5.00(-12.92%)
Apr 22, 2009 37.82 39.52 37.82 38.73 3,207,814 +0.45(+1.19%)
Apr 21, 2009 38.05 38.73 37.72 38.27 3,216,195 -0.15(-0.39%)
Apr 20, 2009 40.03 40.41 38.16 38.42 1,929,206 -2.32(-5.69%)
Apr 17, 2009 41.27 41.49 40.46 40.74 1,658,071 -0.21(-0.52%)
Apr 16, 2009 39.85 41.26 39.42 40.95 2,209,992 +1.22(+3.06%)
Apr 15, 2009 39.44 40.67 39.27 39.74 2,339,791 -0.06(-0.16%)
Apr 14, 2009 40.50 41.65 39.38 39.80 2,795,680 -0.86(-2.11%)
Apr 13, 2009 40.71 41.23 40.16 40.66 2,416,440 +0.07(+0.18%)
Apr 09, 2009 41.02 41.31 39.72 40.59 2,039,006 +0.89(+2.24%)
Apr 08, 2009 39.81 40.30 39.29 39.70 3,050,856 +0.06(+0.14%)
Apr 07, 2009 40.11 41.23 39.42 39.64 2,502,242 -1.65(-3.99%)
Apr 06, 2009 41.80 42.12 40.32 41.29 2,762,069 -0.65(-1.54%)
Apr 03, 2009 41.51 42.17 41.31 41.94 1,782,055 +0.58(+1.41%)
Apr 02, 2009 42.00 42.56 41.16 41.36 2,170,403 +0.18(+0.45%)
Apr 01, 2009 39.81 41.28 39.14 41.17 1,536,065 +0.92(+2.28%)
Mar 31, 2009 39.76 40.89 39.48 40.25 2,055,097 +1.10(+2.81%)
Mar 30, 2009 40.41 40.98 38.53 39.15 2,824,198 -3.01(-7.13%)
Mar 26, 2009 41.92 42.94 41.80 42.16 2,649,694 +0.45(+1.09%)
Mar 25, 2009 42.00 42.78 40.55 41.70 1,977,139 -0.11(-0.27%)
Mar 24, 2009 41.15 43.20 40.86 41.82 2,358,013 -0.08(-0.19%)
Mar 23, 2009 41.33 42.06 41.33 41.90 2,210,921 +1.78(+4.43%)
Mar 20, 2009 40.91 41.21 39.83 40.12 2,448,144 -0.18(-0.44%)
Mar 19, 2009 39.85 41.19 39.80 40.30 2,592,506 +0.66(+1.66%)
Mar 18, 2009 39.05 40.65 39.05 39.64 2,594,072 -0.04(-0.10%)
Mar 17, 2009 39.02 40.13 38.63 39.68 2,208,586 +0.56(+1.44%)
Mar 16, 2009 37.20 39.90 36.95 39.12 2,823,922 +1.99(+5.36%)
Mar 13, 2009 36.77 37.26 36.09 37.13 0 +0.54(+1.48%)
Mar 12, 2009 35.18 36.75 35.17 36.59 2,738,466 +0.90(+2.53%)
Mar 11, 2009 36.72 36.95 35.46 35.69 2,468,322 -0.80(-2.18%)
Mar 10, 2009 35.32 36.55 35.00 36.48 2,460,545 +2.32(+6.78%)
Mar 09, 2009 33.99 35.42 33.61 34.16 2,923,780 +0.14(+0.42%)
Mar 06, 2009 33.16 35.32 33.05 34.02 0 +1.04(+3.17%)
Mar 05, 2009 32.49 34.26 31.55 32.98 3,883,018 -0.43(-1.28%)
Mar 04, 2009 31.95 33.76 31.89 33.40 2,840,742 +3.04(+10.02%)
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.