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, 2008 63.24 64.28 60.25 61.73 5,090,214 -1.71(-2.70%)
Mar 28, 2008 67.08 67.08 62.63 63.45 4,180,848 -3.67(-5.46%)
Mar 27, 2008 66.75 68.22 64.90 67.11 4,084,353 -0.50(-0.74%)
Mar 26, 2008 69.59 70.67 67.28 67.61 3,546,483 -1.35(-1.96%)
Mar 25, 2008 69.62 70.35 68.56 68.96 3,835,299 +1.70(+2.52%)
Mar 24, 2008 64.42 67.39 64.26 67.26 3,282,957 +3.34(+5.22%)
Mar 21, 2008 64.47 65.37 60.71 63.92 7,702,568 +0.00(+0.00%)
Mar 20, 2008 64.47 65.37 60.71 63.92 7,702,568 -1.34(-2.05%)
Mar 19, 2008 69.59 71.53 64.89 65.26 7,157,946 -2.59(-3.82%)
Mar 18, 2008 65.81 68.30 63.60 67.85 5,155,285 +3.69(+5.75%)
Mar 17, 2008 64.50 66.50 62.54 64.17 6,769,001 -2.76(-4.12%)
Mar 14, 2008 66.73 68.02 65.15 66.92 5,566,659 +1.55(+2.37%)
Mar 13, 2008 64.83 66.43 61.58 65.37 10,929,002 -2.10(-3.11%)
Mar 12, 2008 69.59 70.16 66.36 67.47 5,764,172 -1.90(-2.75%)
Mar 11, 2008 70.70 71.58 68.78 69.37 4,581,554 +1.16(+1.70%)
Mar 10, 2008 75.21 75.47 67.44 68.22 5,668,907 -7.32(-9.69%)
Mar 07, 2008 76.03 78.44 74.94 75.53 3,456,836 -1.38(-1.79%)
Mar 06, 2008 79.57 80.30 76.59 76.91 2,232,582 -2.37(-2.98%)
Mar 05, 2008 78.33 80.05 76.98 79.28 2,209,069 +1.63(+2.10%)
Mar 04, 2008 78.52 81.69 76.45 77.64 3,890,782 -1.41(-1.78%)
Mar 03, 2008 74.25 79.19 72.73 79.05 7,880,468 +0.29(+0.37%)
Feb 29, 2008 78.48 80.07 77.31 78.76 1,990,988 -0.70(-0.89%)
Feb 28, 2008 78.21 81.72 77.82 79.46 2,385,226 +1.18(+1.51%)
Feb 27, 2008 78.94 79.17 77.42 78.28 3,007,369 -1.13(-1.42%)
Feb 26, 2008 79.19 80.72 78.80 79.41 2,270,384 -0.38(-0.48%)
Feb 25, 2008 77.59 80.01 77.27 79.80 2,519,880 +1.78(+2.29%)
Feb 22, 2008 80.08 80.08 76.24 78.01 2,355,619 -1.29(-1.63%)
Feb 21, 2008 81.11 82.36 78.23 79.31 2,088,312 -0.80(-0.99%)
Feb 20, 2008 78.69 80.46 77.55 80.10 1,468,922 +0.21(+0.27%)
Feb 19, 2008 79.80 80.99 78.74 79.89 2,083,783 +1.24(+1.58%)
Feb 18, 2008 77.84 78.87 76.45 78.65 0 +0.00(+0.00%)
Feb 15, 2008 77.84 78.87 76.45 78.65 2,035,525 +1.25(+1.62%)
Feb 14, 2008 77.70 79.98 76.93 77.40 2,473,495 -0.31(-0.39%)
Feb 13, 2008 80.21 81.01 74.46 77.70 5,423,183 -3.01(-3.72%)
Feb 12, 2008 81.88 84.29 80.10 80.71 2,557,359 -1.20(-1.47%)
Feb 11, 2008 78.53 82.01 78.10 81.91 3,097,318 +4.25(+5.47%)
Feb 08, 2008 78.92 80.64 77.20 77.66 2,378,526 -2.39(-2.99%)
Feb 07, 2008 81.65 83.14 76.87 80.05 6,897,504 -7.76(-8.84%)
Feb 06, 2008 87.39 89.09 86.02 87.81 2,116,869 +1.59(+1.85%)
Feb 05, 2008 86.01 88.11 85.30 86.22 1,784,336 -0.90(-1.04%)
Feb 04, 2008 89.46 89.46 86.83 87.12 1,498,668 -1.83(-2.06%)
Feb 01, 2008 84.04 89.11 84.04 88.96 2,491,894 +5.80(+6.97%)
Jan 31, 2008 84.64 85.67 82.07 83.16 2,472,039 -1.78(-2.10%)
Jan 30, 2008 82.21 86.81 80.34 84.94 2,762,428 +3.15(+3.85%)
Jan 29, 2008 84.36 84.74 81.62 81.79 1,437,491 -1.56(-1.87%)
Jan 28, 2008 80.37 83.86 80.28 83.35 1,994,145 +3.18(+3.97%)
Jan 25, 2008 81.52 83.76 79.73 80.17 2,416,311 +0.47(+0.59%)
Jan 24, 2008 78.18 80.70 77.15 79.70 2,393,082 +4.88(+6.52%)
Jan 23, 2008 74.91 75.95 72.39 74.82 3,684,688 -0.65(-0.87%)
Jan 22, 2008 70.70 77.00 69.78 75.47 3,423,010 -2.07(-2.67%)
Jan 21, 2008 78.53 80.08 74.84 77.54 0 +0.00(+0.00%)
Jan 18, 2008 78.53 80.08 74.84 77.54 3,223,037 -1.18(-1.50%)
Jan 17, 2008 83.17 83.85 78.16 78.72 4,654,410 -5.65(-6.70%)
Jan 16, 2008 89.27 89.89 83.87 84.37 3,785,655 -6.03(-6.67%)
Jan 15, 2008 94.83 95.93 89.95 90.39 2,254,207 -4.11(-4.35%)
Jan 14, 2008 93.34 95.40 93.09 94.51 2,302,098 +2.59(+2.82%)
Jan 11, 2008 89.07 92.73 89.07 91.91 1,456,044 +1.60(+1.77%)
Jan 10, 2008 91.58 91.58 88.95 90.31 1,140,616 -1.06(-1.16%)
Jan 09, 2008 90.46 93.45 88.65 91.37 4,037,130 +0.97(+1.08%)
Jan 08, 2008 89.63 93.54 89.63 90.40 2,689,461 +0.92(+1.03%)
Jan 07, 2008 87.73 90.19 85.98 89.48 2,898,817 +3.50(+4.07%)
Jan 04, 2008 86.97 87.76 85.55 85.98 1,687,308 -2.30(-2.60%)
Jan 03, 2008 88.46 89.14 85.43 88.27 3,410,700 +1.51(+1.74%)
Jan 02, 2008 83.54 87.39 81.89 86.76 2,845,818 +4.04(+4.89%)
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.