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 (%)
Feb 28, 2011 51.90 52.11 51.41 51.88 1,872,782 +0.49(+0.95%)
Feb 25, 2011 51.25 51.54 50.85 51.39 2,127,849 +0.54(+1.06%)
Feb 24, 2011 50.64 51.36 50.26 50.85 1,498,839 +0.11(+0.21%)
Feb 23, 2011 51.79 51.79 49.85 50.74 2,549,283 -1.21(-2.34%)
Feb 22, 2011 52.73 53.31 51.86 51.96 1,552,865 -1.41(-2.64%)
Feb 18, 2011 53.58 53.82 52.90 53.37 1,458,448 +0.01(+0.03%)
Feb 17, 2011 53.53 53.71 52.52 53.35 2,059,595 -0.17(-0.31%)
Feb 16, 2011 52.06 53.78 52.06 53.52 2,947,924 +1.54(+2.96%)
Feb 15, 2011 52.07 52.32 51.53 51.98 2,004,141 +0.01(+0.01%)
Feb 14, 2011 51.43 52.10 51.43 51.97 2,141,861 +0.84(+1.64%)
Feb 11, 2011 49.93 51.23 49.81 51.13 3,304,325 +1.67(+3.38%)
Feb 10, 2011 50.43 51.20 48.28 49.46 3,530,409 -0.54(-1.07%)
Feb 09, 2011 50.39 50.72 49.53 50.00 2,570,776 -0.06(-0.13%)
Feb 08, 2011 50.05 50.21 49.73 50.07 1,156,148 +0.12(+0.24%)
Feb 07, 2011 50.16 50.41 49.82 49.94 1,541,512 -0.15(-0.30%)
Feb 04, 2011 49.94 50.10 49.48 50.09 1,552,996 +0.21(+0.42%)
Feb 03, 2011 49.85 50.09 49.23 49.89 1,330,454 +0.07(+0.14%)
Feb 02, 2011 49.38 50.16 49.27 49.81 1,664,144 +0.59(+1.21%)
Feb 01, 2011 49.49 50.45 49.08 49.22 2,286,366 +0.44(+0.91%)
Jan 31, 2011 47.94 48.96 47.47 48.78 2,129,277 +0.90(+1.87%)
Jan 28, 2011 49.26 49.26 47.74 47.88 1,569,833 -1.11(-2.27%)
Jan 27, 2011 49.50 49.55 48.70 48.99 1,261,365 -0.45(-0.91%)
Jan 26, 2011 49.18 49.54 48.94 49.44 1,392,091 +0.37(+0.76%)
Jan 25, 2011 49.43 49.63 48.80 49.07 1,577,878 -0.57(-1.14%)
Jan 24, 2011 48.98 50.16 48.40 49.64 2,331,591 -0.55(-1.10%)
Jan 21, 2011 50.19 50.67 50.05 50.19 1,394,634 +0.40(+0.81%)
Jan 20, 2011 50.38 50.43 49.13 49.79 2,427,150 -1.02(-2.00%)
Jan 19, 2011 51.85 52.06 50.60 50.80 3,057,852 +0.33(+0.65%)
Jan 18, 2011 50.82 51.05 50.19 50.47 1,968,462 -0.32(-0.63%)
Jan 14, 2011 50.67 50.80 50.13 50.80 2,417,176 +0.74(+1.47%)
Jan 13, 2011 48.40 50.32 48.40 50.06 3,946,615 +1.84(+3.82%)
Jan 12, 2011 48.08 48.83 47.96 48.22 1,525,569 +0.51(+1.07%)
Jan 11, 2011 48.13 48.20 47.49 47.71 1,899,896 +0.06(+0.12%)
Jan 10, 2011 48.06 48.35 47.44 47.65 1,215,277 -0.28(-0.58%)
Jan 07, 2011 48.12 48.46 47.49 47.93 1,215,025 -0.35(-0.73%)
Jan 06, 2011 47.96 48.28 47.72 48.28 2,275,540 +0.34(+0.72%)
Jan 05, 2011 47.17 48.02 46.98 47.94 3,027,266 +1.05(+2.25%)
Jan 04, 2011 47.14 47.26 46.60 46.88 1,925,225 -0.19(-0.40%)
Jan 03, 2011 47.26 47.29 46.54 47.07 1,430,319 +0.12(+0.26%)
Dec 31, 2010 46.81 47.21 46.50 46.95 745,951 +0.24(+0.51%)
Dec 30, 2010 46.43 46.86 46.37 46.71 849,864 +0.44(+0.94%)
Dec 29, 2010 46.17 46.68 45.95 46.27 1,453,420 +0.19(+0.42%)
Dec 28, 2010 46.11 46.17 45.77 46.08 792,504 +0.06(+0.14%)
Dec 27, 2010 45.93 46.10 45.74 46.02 770,553 +0.16(+0.34%)
Dec 23, 2010 45.82 46.20 45.49 45.86 1,772,026 +0.18(+0.39%)
Dec 22, 2010 44.67 46.00 44.63 45.68 1,932,905 +0.88(+1.96%)
Dec 21, 2010 44.64 44.96 44.35 44.80 1,990,339 +0.36(+0.81%)
Dec 20, 2010 45.05 45.08 44.37 44.44 1,457,942 -0.01(-0.03%)
Dec 17, 2010 44.42 44.45 44.19 44.45 2,244,327 +0.28(+0.63%)
Dec 16, 2010 44.47 45.06 43.97 44.18 1,954,439 +0.10(+0.23%)
Dec 15, 2010 44.96 45.43 43.97 44.08 1,721,368 -0.80(-1.77%)
Dec 14, 2010 44.94 45.08 44.58 44.87 804,445 +0.04(+0.10%)
Dec 13, 2010 44.86 44.93 44.09 44.83 1,557,047 +0.12(+0.27%)
Dec 10, 2010 44.88 45.10 44.61 44.71 1,708,622 -0.21(-0.48%)
Dec 09, 2010 45.19 45.45 44.57 44.92 1,714,721 -0.39(-0.87%)
Dec 08, 2010 45.72 46.21 45.12 45.31 1,719,074 -0.42(-0.91%)
Dec 07, 2010 46.50 46.62 45.72 45.73 1,884,571 -0.39(-0.84%)
Dec 06, 2010 45.86 46.55 45.64 46.12 1,764,022 +0.30(+0.66%)
Dec 03, 2010 44.74 45.96 44.60 45.82 2,394,382 +1.00(+2.24%)
Dec 02, 2010 44.32 44.94 44.07 44.81 1,174,132 +0.40(+0.90%)
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.