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 (%)
Dec 31, 2014 70.63 69.77 69.77 69.77 524,873 -0.91(-1.29%)
Dec 30, 2014 70.99 71.26 70.63 70.68 423,603 -0.41(-0.58%)
Dec 29, 2014 70.93 71.33 70.56 71.09 553,752 +0.11(+0.15%)
Dec 26, 2014 70.98 71.27 70.71 70.99 337,879 +0.36(+0.51%)
Dec 24, 2014 70.88 70.63 70.63 70.63 285,370 -0.25(-0.36%)
Dec 23, 2014 71.20 71.20 70.32 70.88 1,295,119 +0.17(+0.24%)
Dec 22, 2014 69.63 70.89 69.39 70.71 1,243,144 +1.34(+1.94%)
Dec 19, 2014 70.33 70.77 69.37 69.37 2,407,783 -1.03(-1.46%)
Dec 18, 2014 70.11 70.59 69.85 70.40 810,823 +1.02(+1.47%)
Dec 17, 2014 68.22 69.56 68.19 69.38 908,553 +1.18(+1.73%)
Dec 16, 2014 68.82 69.78 68.13 68.19 1,082,912 -0.64(-0.93%)
Dec 15, 2014 69.53 69.68 68.08 68.83 1,224,009 -0.25(-0.37%)
Dec 12, 2014 70.78 70.78 69.04 69.08 1,567,779 -2.16(-3.04%)
Dec 11, 2014 69.97 71.50 69.84 71.25 1,818,771 +1.92(+2.77%)
Dec 10, 2014 71.38 71.41 69.18 69.33 1,847,065 -1.97(-2.77%)
Dec 09, 2014 70.40 71.33 70.31 71.30 1,579,262 +0.38(+0.54%)
Dec 08, 2014 70.41 71.37 69.99 70.92 1,603,100 +0.41(+0.58%)
Dec 05, 2014 69.17 70.56 68.88 70.51 1,467,173 +1.61(+2.34%)
Dec 04, 2014 69.68 70.02 68.75 68.90 1,567,611 -1.13(-1.61%)
Dec 03, 2014 69.58 70.18 69.25 70.03 1,865,963 +0.60(+0.86%)
Dec 02, 2014 69.84 70.00 69.20 69.43 1,695,281 -0.23(-0.33%)
Dec 01, 2014 69.41 69.84 69.08 69.66 1,756,281 +0.00(+0.00%)
Nov 28, 2014 69.04 69.77 68.89 69.66 497,582 +0.74(+1.08%)
Nov 26, 2014 69.18 68.91 68.91 68.91 1,053,787 -0.41(-0.59%)
Nov 25, 2014 69.18 69.74 68.91 69.32 1,741,978 +0.36(+0.52%)
Nov 24, 2014 70.08 70.23 68.82 68.96 1,775,218 -1.26(-1.79%)
Nov 21, 2014 70.47 70.94 69.90 70.22 1,719,538 +0.64(+0.93%)
Nov 20, 2014 69.08 69.97 68.89 69.57 1,145,650 +0.36(+0.52%)
Nov 19, 2014 69.43 69.43 68.67 69.21 736,681 +0.12(+0.17%)
Nov 18, 2014 68.72 69.44 68.63 69.10 908,020 +0.28(+0.41%)
Nov 17, 2014 67.89 68.96 67.79 68.81 1,458,111 +0.84(+1.23%)
Nov 14, 2014 67.76 68.65 67.69 67.98 1,142,609 +0.13(+0.19%)
Nov 13, 2014 67.67 68.03 67.32 67.85 1,183,403 +0.18(+0.27%)
Nov 12, 2014 67.53 68.01 67.23 67.66 1,322,755 -0.41(-0.60%)
Nov 11, 2014 67.50 68.15 67.22 68.07 1,013,956 +0.22(+0.33%)
Nov 10, 2014 67.71 68.32 67.22 67.85 1,294,991 -0.01(-0.01%)
Nov 07, 2014 67.31 68.00 67.20 67.86 1,110,089 +0.24(+0.35%)
Nov 06, 2014 68.04 68.27 67.56 67.62 1,364,263 -0.58(-0.85%)
Nov 05, 2014 67.47 68.29 67.32 68.20 1,734,279 +1.19(+1.77%)
Nov 04, 2014 66.79 67.41 66.49 67.01 1,363,406 -0.02(-0.03%)
Nov 03, 2014 67.72 67.84 66.80 67.04 1,842,322 -0.73(-1.08%)
Oct 31, 2014 65.58 67.92 65.29 67.77 2,967,451 +2.54(+3.89%)
Oct 30, 2014 64.22 65.36 62.69 65.23 3,580,756 +0.26(+0.40%)
Oct 29, 2014 64.90 65.17 64.31 64.97 1,778,260 +0.21(+0.32%)
Oct 28, 2014 63.24 64.85 63.11 64.77 1,637,005 +0.69(+1.07%)
Oct 27, 2014 64.77 64.77 63.70 64.08 983,817 -0.65(-1.00%)
Oct 24, 2014 64.12 64.73 63.88 64.73 668,351 +0.54(+0.85%)
Oct 23, 2014 64.77 64.78 64.05 64.19 642,118 +0.05(+0.07%)
Oct 22, 2014 64.02 64.91 63.76 64.14 1,348,723 +0.02(+0.02%)
Oct 21, 2014 63.43 64.19 62.84 64.12 1,341,693 +1.12(+1.78%)
Oct 20, 2014 62.69 63.12 62.50 63.00 1,744,775 +0.00(+0.00%)
Oct 17, 2014 62.25 63.19 62.25 63.00 1,128,948 +1.10(+1.78%)
Oct 16, 2014 61.39 62.33 61.03 61.90 1,613,514 -0.29(-0.47%)
Oct 15, 2014 62.15 62.32 60.75 62.19 2,261,138 -0.67(-1.07%)
Oct 14, 2014 62.68 63.97 62.34 62.86 1,863,195 +0.44(+0.71%)
Oct 13, 2014 63.09 63.56 62.36 62.42 1,354,026 -0.74(-1.17%)
Oct 10, 2014 63.76 64.25 63.13 63.16 1,141,452 -0.62(-0.97%)
Oct 09, 2014 64.83 65.20 63.69 63.78 1,678,691 -1.22(-1.87%)
Oct 08, 2014 64.58 65.03 63.83 65.00 2,326,516 +0.40(+0.62%)
Oct 07, 2014 65.10 65.39 64.55 64.60 1,659,609 -0.43(-0.66%)
Oct 06, 2014 64.77 65.18 64.29 65.03 1,645,449 +1.12(+1.75%)
Oct 03, 2014 62.80 64.08 62.37 63.91 1,404,008 +1.15(+1.84%)
Oct 02, 2014 62.97 63.41 62.49 62.76 1,554,369 -0.55(-0.87%)
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.