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 (%)
Apr 30, 2013 54.00 54.06 53.38 53.93 1,449,697 +0.30(+0.56%)
Apr 29, 2013 53.40 53.96 53.23 53.63 1,157,350 +0.22(+0.41%)
Apr 26, 2013 54.41 54.50 53.32 53.41 1,810,808 -1.08(-1.99%)
Apr 25, 2013 52.29 54.92 52.19 54.50 4,171,879 +3.49(+6.84%)
Apr 24, 2013 51.55 51.94 50.81 51.01 2,717,740 -0.43(-0.84%)
Apr 23, 2013 50.90 51.48 50.74 51.44 1,601,568 +0.78(+1.53%)
Apr 22, 2013 50.87 50.90 50.19 50.67 1,188,413 -0.31(-0.62%)
Apr 19, 2013 50.57 51.22 50.44 50.98 1,421,158 +0.75(+1.50%)
Apr 18, 2013 49.66 50.37 49.28 50.22 1,621,207 +0.55(+1.11%)
Apr 17, 2013 49.12 49.74 49.10 49.67 1,971,274 +0.08(+0.17%)
Apr 16, 2013 50.01 50.31 49.31 49.59 2,452,701 -0.28(-0.57%)
Apr 15, 2013 51.18 51.33 49.76 49.87 2,104,919 -1.84(-3.55%)
Apr 12, 2013 50.40 51.73 49.93 51.71 3,844,042 +1.21(+2.40%)
Apr 11, 2013 50.71 51.01 50.25 50.50 1,928,480 -0.21(-0.41%)
Apr 10, 2013 51.20 51.45 50.64 50.71 2,944,742 -0.41(-0.80%)
Apr 09, 2013 51.98 52.02 51.07 51.12 2,422,945 -0.78(-1.50%)
Apr 08, 2013 51.93 52.22 51.73 51.90 1,776,051 +0.06(+0.12%)
Apr 05, 2013 52.17 52.49 51.74 51.84 1,722,030 -0.81(-1.55%)
Apr 04, 2013 52.65 53.12 52.30 52.65 1,323,080 -0.04(-0.09%)
Apr 03, 2013 54.15 54.18 52.52 52.70 2,473,714 -1.49(-2.74%)
Apr 02, 2013 54.95 55.11 54.00 54.18 1,241,832 -0.72(-1.31%)
Apr 01, 2013 55.24 55.30 54.71 54.90 619,451 -0.24(-0.43%)
Mar 28, 2013 55.10 55.30 54.90 55.14 1,291,732 +0.13(+0.23%)
Mar 27, 2013 54.57 55.02 54.37 55.01 1,148,028 +0.31(+0.57%)
Mar 26, 2013 54.80 54.92 54.56 54.70 1,267,260 -0.03(-0.05%)
Mar 25, 2013 55.37 55.68 54.65 54.73 1,054,611 -0.31(-0.56%)
Mar 22, 2013 55.19 55.30 54.80 55.03 1,189,650 +0.03(+0.05%)
Mar 21, 2013 56.00 56.00 54.96 55.00 1,504,143 -1.13(-2.01%)
Mar 20, 2013 56.37 56.41 55.88 56.13 694,364 -0.09(-0.16%)
Mar 19, 2013 56.31 56.42 55.77 56.22 735,428 -0.07(-0.13%)
Mar 18, 2013 56.61 56.61 56.05 56.30 644,583 -0.64(-1.13%)
Mar 15, 2013 56.69 56.98 56.39 56.94 2,670,277 +0.15(+0.26%)
Mar 14, 2013 56.40 57.11 56.15 56.79 1,009,829 +0.35(+0.62%)
Mar 13, 2013 56.39 56.63 56.06 56.44 1,432,373 +0.21(+0.37%)
Mar 12, 2013 55.98 56.38 55.69 56.23 904,735 +0.28(+0.49%)
Mar 11, 2013 56.05 56.29 55.68 55.95 887,433 -0.36(-0.64%)
Mar 08, 2013 56.33 56.42 56.01 56.31 1,129,013 +0.25(+0.44%)
Mar 07, 2013 56.52 56.53 55.99 56.06 780,485 -0.24(-0.42%)
Mar 06, 2013 55.77 56.43 55.45 56.30 1,374,114 +0.59(+1.06%)
Mar 05, 2013 55.12 56.00 55.03 55.71 1,282,525 +0.80(+1.46%)
Mar 04, 2013 54.40 54.91 54.23 54.91 1,170,760 +0.28(+0.52%)
Mar 01, 2013 54.79 54.85 54.14 54.63 1,945,119 -0.72(-1.30%)
Feb 28, 2013 55.15 55.52 55.08 55.35 1,387,944 +0.16(+0.30%)
Feb 27, 2013 54.15 55.22 54.15 55.18 1,676,449 +0.83(+1.52%)
Feb 26, 2013 54.50 54.51 53.84 54.35 1,561,761 +0.10(+0.19%)
Feb 25, 2013 54.67 55.32 54.22 54.25 1,417,228 -0.56(-1.02%)
Feb 22, 2013 54.85 55.08 54.50 54.81 1,198,675 -0.04(-0.07%)
Feb 21, 2013 55.30 55.42 54.58 54.85 1,455,992 -0.48(-0.86%)
Feb 20, 2013 55.83 55.84 55.17 55.33 1,651,954 -0.55(-0.99%)
Feb 19, 2013 56.01 56.09 55.78 55.88 1,170,596 -0.07(-0.12%)
Feb 15, 2013 55.37 56.36 55.34 55.95 2,404,939 +0.69(+1.24%)
Feb 14, 2013 54.78 55.30 54.64 55.26 2,081,940 +0.43(+0.79%)
Feb 13, 2013 54.89 55.19 54.64 54.83 1,610,393 +0.04(+0.07%)
Feb 12, 2013 54.70 55.03 54.36 54.79 2,017,458 +0.01(+0.03%)
Feb 11, 2013 55.04 55.95 54.59 54.77 3,181,146 -0.29(-0.53%)
Feb 08, 2013 53.68 55.08 53.57 55.06 3,243,991 +1.40(+2.61%)
Feb 07, 2013 55.39 56.16 53.02 53.66 8,044,660 -5.40(-9.15%)
Feb 06, 2013 59.12 59.39 58.87 59.07 2,143,491 -0.01(-0.03%)
Feb 04, 2013 59.03 59.12 58.71 59.08 926,743 -0.34(-0.58%)
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.