Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 60.19 60.30 59.74 60.30 920,797 +0.40(+0.67%)
Mar 28, 2014 59.76 60.08 59.47 59.89 866,838 +0.57(+0.96%)
Mar 27, 2014 58.96 59.57 58.61 59.32 1,264,210 +0.55(+0.94%)
Mar 26, 2014 59.62 59.79 58.75 58.77 1,165,529 -0.50(-0.84%)
Mar 25, 2014 59.46 59.83 59.13 59.27 933,286 +0.15(+0.26%)
Mar 24, 2014 59.53 59.71 58.98 59.12 733,024 -0.30(-0.50%)
Mar 21, 2014 59.52 59.95 59.30 59.42 1,510,045 +0.05(+0.09%)
Mar 20, 2014 59.05 59.63 58.92 59.36 850,642 +0.11(+0.18%)
Mar 19, 2014 60.08 60.08 59.11 59.26 704,511 -0.68(-1.14%)
Mar 18, 2014 59.54 59.99 59.39 59.94 976,747 +0.41(+0.69%)
Mar 17, 2014 59.34 59.91 59.23 59.53 1,102,969 +0.26(+0.43%)
Mar 14, 2014 59.13 59.74 59.03 59.27 1,021,749 +0.12(+0.21%)
Mar 13, 2014 59.58 59.94 59.14 59.15 1,411,276 -0.31(-0.52%)
Mar 12, 2014 59.45 60.27 59.33 59.46 1,635,660 -0.52(-0.87%)
Mar 11, 2014 61.04 61.12 59.73 59.98 1,353,487 -1.10(-1.80%)
Mar 10, 2014 60.45 61.11 60.38 61.08 1,243,013 +0.43(+0.71%)
Mar 07, 2014 60.87 61.19 60.33 60.65 1,339,000 -0.20(-0.34%)
Mar 06, 2014 59.50 60.96 59.23 60.86 1,899,860 +1.42(+2.39%)
Mar 05, 2014 59.63 59.75 58.98 59.44 1,408,913 -0.33(-0.56%)
Mar 04, 2014 60.17 60.24 59.55 59.77 1,691,071 +0.30(+0.50%)
Mar 03, 2014 59.83 59.83 59.12 59.48 1,589,111 -0.89(-1.48%)
Feb 28, 2014 60.26 60.59 59.95 60.37 1,274,600 +0.09(+0.15%)
Feb 27, 2014 60.51 60.64 60.02 60.28 1,298,536 -0.42(-0.69%)
Feb 26, 2014 60.67 61.15 60.55 60.70 1,072,008 +0.02(+0.04%)
Feb 25, 2014 60.48 61.10 60.38 60.67 1,204,957 +0.10(+0.16%)
Feb 24, 2014 60.39 61.23 60.19 60.58 1,552,250 +0.39(+0.64%)
Feb 21, 2014 60.01 60.35 59.91 60.19 1,966,714 +0.17(+0.29%)
Feb 20, 2014 59.38 60.36 59.28 60.01 1,363,723 +0.56(+0.94%)
Feb 19, 2014 59.24 59.67 59.07 59.45 1,429,568 +0.07(+0.12%)
Feb 18, 2014 59.54 59.85 59.23 59.39 1,225,408 -0.24(-0.39%)
Feb 14, 2014 58.57 59.62 59.62 59.62 2,177,002 +0.96(+1.63%)
Feb 13, 2014 57.52 58.71 56.88 58.66 2,817,262 +1.31(+2.29%)
Feb 12, 2014 57.35 57.72 56.98 57.35 1,323,290 -0.35(-0.62%)
Feb 11, 2014 56.66 57.76 56.33 57.71 1,373,505 +1.34(+2.39%)
Feb 10, 2014 56.71 56.94 56.10 56.36 1,380,034 -0.43(-0.76%)
Feb 07, 2014 56.86 57.50 56.60 56.79 1,115,629 +0.05(+0.09%)
Feb 06, 2014 56.11 56.92 56.11 56.74 1,142,871 +0.65(+1.16%)
Feb 05, 2014 55.49 56.48 55.23 56.09 1,816,943 +0.57(+1.02%)
Feb 04, 2014 56.33 56.51 55.34 55.53 2,335,910 -0.69(-1.24%)
Feb 03, 2014 57.10 57.53 56.13 56.22 1,288,926 -1.00(-1.76%)
Jan 31, 2014 57.42 57.69 57.19 57.22 881,731 -0.66(-1.15%)
Jan 30, 2014 57.47 58.01 57.13 57.89 902,134 +0.52(+0.91%)
Jan 29, 2014 58.20 58.31 57.34 57.37 1,165,402 -1.15(-1.96%)
Jan 28, 2014 58.18 58.70 57.92 58.52 1,232,738 +0.33(+0.57%)
Jan 27, 2014 58.42 58.86 57.69 58.18 2,007,084 -0.46(-0.79%)
Jan 24, 2014 60.24 60.31 58.64 58.64 1,688,973 -1.86(-3.07%)
Jan 23, 2014 60.93 61.54 60.41 60.50 1,328,706 -0.75(-1.22%)
Jan 22, 2014 61.79 61.79 61.05 61.25 871,628 -0.19(-0.31%)
Jan 21, 2014 61.45 61.55 61.01 61.44 875,127 +0.03(+0.05%)
Jan 17, 2014 61.45 61.41 61.41 61.41 665,395 -0.13(-0.21%)
Jan 16, 2014 61.56 61.68 60.97 61.54 1,274,362 -0.08(-0.13%)
Jan 15, 2014 61.79 61.79 61.46 61.62 1,157,936 -0.17(-0.28%)
Jan 14, 2014 61.11 62.11 61.04 61.79 856,829 +0.57(+0.93%)
Jan 13, 2014 61.22 61.62 61.16 61.23 913,841 -0.29(-0.48%)
Jan 10, 2014 61.43 61.94 61.18 61.52 741,883 +0.17(+0.27%)
Jan 09, 2014 61.64 61.82 61.14 61.36 945,060 -0.08(-0.12%)
Jan 08, 2014 61.48 61.80 61.26 61.43 920,247 -0.24(-0.39%)
Jan 07, 2014 61.33 61.85 61.30 61.67 1,281,769 +0.42(+0.69%)
Jan 06, 2014 61.63 61.84 61.14 61.25 1,625,221 -0.12(-0.20%)
Jan 03, 2014 61.70 61.70 61.14 61.37 826,991 -0.51(-0.82%)
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.