Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.48 42.94 42.17 42.18 1,345,946 -0.57(-1.34%)
Feb 25, 2010 42.20 42.81 41.82 42.75 2,271,623 +0.25(+0.58%)
Feb 24, 2010 42.52 42.58 41.50 42.50 2,716,393 -0.06(-0.13%)
Feb 23, 2010 43.47 43.66 42.46 42.56 1,667,595 -0.97(-2.23%)
Feb 22, 2010 43.66 43.79 43.13 43.53 1,456,150 +0.13(+0.31%)
Feb 19, 2010 43.40 43.65 42.96 43.40 1,556,202 +0.07(+0.16%)
Feb 18, 2010 43.06 43.47 42.71 43.32 1,059,439 -0.02(-0.05%)
Feb 17, 2010 42.49 43.36 42.45 43.35 2,171,634 +1.09(+2.58%)
Feb 16, 2010 41.96 42.56 41.52 42.26 1,810,799 +0.74(+1.77%)
Feb 12, 2010 41.26 41.52 41.52 41.52 1,745,973 -0.07(-0.17%)
Feb 11, 2010 40.83 41.68 40.61 41.59 1,641,538 +0.64(+1.57%)
Feb 10, 2010 40.84 41.06 40.30 40.95 1,412,432 +0.14(+0.35%)
Feb 09, 2010 40.40 41.09 40.38 40.81 1,450,581 +0.68(+1.69%)
Feb 08, 2010 41.31 41.57 40.11 40.13 2,318,564 -1.30(-3.15%)
Feb 05, 2010 41.16 41.64 40.43 41.43 2,945,414 +0.14(+0.34%)
Feb 04, 2010 40.55 41.81 40.55 41.29 4,070,780 -1.38(-3.22%)
Feb 03, 2010 43.38 43.40 42.21 42.67 2,237,220 -0.63(-1.45%)
Feb 02, 2010 42.33 43.32 42.28 43.29 1,672,215 +1.41(+3.37%)
Feb 01, 2010 41.78 42.84 41.52 41.88 2,028,763 +0.42(+1.02%)
Jan 29, 2010 42.65 43.15 41.28 41.46 3,527,590 -0.90(-2.13%)
Jan 28, 2010 43.72 43.78 42.06 42.36 2,951,554 -1.00(-2.31%)
Jan 27, 2010 44.66 44.78 42.90 43.37 3,337,615 -0.37(-0.85%)
Jan 26, 2010 44.17 44.42 43.72 43.74 1,634,433 -0.46(-1.04%)
Jan 25, 2010 44.63 45.05 44.11 44.20 2,644,240 -0.15(-0.33%)
Jan 22, 2010 45.23 45.76 44.30 44.35 1,835,980 -0.85(-1.87%)
Jan 21, 2010 47.77 47.94 45.01 45.19 3,728,756 -2.59(-5.42%)
Jan 20, 2010 47.98 48.41 47.29 47.78 1,931,173 -0.88(-1.81%)
Jan 19, 2010 49.39 49.50 47.88 48.66 2,548,507 -0.60(-1.22%)
Jan 15, 2010 50.07 49.26 49.26 49.26 4,503,432 +1.26(+2.61%)
Jan 14, 2010 47.74 48.63 46.67 48.01 1,469,735 -0.04(-0.09%)
Jan 13, 2010 48.27 48.53 47.22 48.05 1,968,627 -0.34(-0.70%)
Jan 12, 2010 48.99 49.08 47.75 48.39 2,146,422 -1.18(-2.38%)
Jan 11, 2010 50.55 51.31 49.38 49.56 2,742,835 -0.71(-1.42%)
Jan 08, 2010 49.83 50.34 49.83 50.28 2,592,432 +0.25(+0.51%)
Jan 07, 2010 48.58 50.25 48.17 50.02 5,619,144 +1.33(+2.72%)
Jan 06, 2010 47.88 48.92 47.43 48.70 4,553,674 +1.53(+3.24%)
Jan 05, 2010 45.80 47.36 45.80 47.17 2,626,930 +1.57(+3.45%)
Jan 04, 2010 45.31 45.99 45.21 45.59 1,163,601 +0.58(+1.28%)
Dec 31, 2009 45.19 45.02 45.02 45.02 767,682 -0.11(-0.25%)
Dec 30, 2009 44.73 45.34 44.68 45.13 1,208,750 +0.33(+0.74%)
Dec 29, 2009 44.56 45.64 44.56 44.80 965,400 +0.15(+0.33%)
Dec 28, 2009 44.51 44.75 44.30 44.65 810,331 +0.22(+0.49%)
Dec 24, 2009 43.10 44.43 43.10 44.43 453,812 +0.73(+1.66%)
Dec 23, 2009 43.81 44.08 43.48 43.70 729,862 +0.11(+0.24%)
Dec 22, 2009 43.65 44.42 43.48 43.60 1,081,606 -0.04(-0.10%)
Dec 21, 2009 44.18 44.81 43.58 43.64 1,344,258 +0.01(+0.03%)
Dec 18, 2009 44.37 44.37 43.52 43.63 2,099,520 -0.62(-1.40%)
Dec 17, 2009 44.65 44.92 44.12 44.25 2,727,294 -0.67(-1.49%)
Dec 16, 2009 44.58 45.33 44.58 44.92 1,762,126 +0.45(+1.01%)
Dec 15, 2009 43.58 44.85 43.58 44.47 1,935,722 +1.04(+2.39%)
Dec 14, 2009 43.34 43.43 43.22 43.43 2,835,264 -0.47(-1.06%)
Dec 11, 2009 44.32 45.02 43.72 43.89 2,264,738 -0.11(-0.24%)
Dec 10, 2009 44.91 44.92 43.58 44.00 2,699,260 -0.75(-1.69%)
Dec 09, 2009 44.50 44.89 43.39 44.75 3,228,343 +0.16(+0.35%)
Dec 08, 2009 45.69 46.16 44.09 44.60 3,474,912 -1.30(-2.83%)
Dec 07, 2009 46.19 46.72 45.87 45.90 1,480,677 -0.23(-0.49%)
Dec 04, 2009 46.14 47.03 45.53 46.12 1,824,502 +0.35(+0.77%)
Dec 03, 2009 45.97 46.76 45.71 45.77 2,058,224 +0.02(+0.05%)
Dec 02, 2009 45.43 46.57 45.14 45.75 1,897,018 +0.27(+0.60%)
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.