Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 54.55 55.18 54.06 54.87 1,636,606 +0.21(+0.39%)
Feb 27, 2007 57.00 57.88 52.96 54.66 3,135,830 -3.65(-6.27%)
Feb 26, 2007 58.49 59.18 57.85 58.31 906,754 -0.04(-0.07%)
Feb 23, 2007 58.83 58.84 58.15 58.35 844,667 -0.66(-1.13%)
Feb 22, 2007 59.19 59.31 58.32 59.02 2,134,277 +0.06(+0.09%)
Feb 21, 2007 57.54 59.23 57.41 58.96 2,420,456 +1.15(+1.99%)
Feb 20, 2007 56.28 58.01 55.96 57.81 2,672,975 +2.05(+3.67%)
Feb 16, 2007 55.72 55.97 55.50 55.77 801,618 +0.08(+0.14%)
Feb 15, 2007 55.31 56.14 55.27 55.69 1,568,709 +0.37(+0.66%)
Feb 14, 2007 55.48 55.76 55.28 55.32 1,282,486 +0.12(+0.21%)
Feb 13, 2007 55.18 55.41 54.98 55.20 1,266,643 +0.03(+0.06%)
Feb 12, 2007 55.39 55.47 54.65 55.17 1,277,145 -0.33(-0.59%)
Feb 09, 2007 56.24 56.41 55.07 55.50 1,873,235 +0.29(+0.53%)
Feb 08, 2007 55.03 55.72 54.16 55.20 3,638,557 +1.01(+1.86%)
Feb 07, 2007 53.99 54.56 53.72 54.19 1,972,046 +0.03(+0.05%)
Feb 06, 2007 54.20 54.31 53.92 54.17 1,611,470 -0.18(-0.33%)
Feb 05, 2007 54.82 54.86 54.04 54.35 1,802,304 +0.21(+0.40%)
Feb 02, 2007 54.34 54.34 53.47 54.13 1,856,766 -1.00(-1.82%)
Feb 01, 2007 53.30 55.27 53.26 55.14 2,540,937 +1.87(+3.51%)
Jan 31, 2007 53.14 53.44 53.05 53.27 1,196,576 +0.46(+0.88%)
Jan 30, 2007 52.96 52.96 52.44 52.80 879,194 -0.24(-0.44%)
Jan 29, 2007 52.61 53.51 52.60 53.04 1,134,313 +0.49(+0.94%)
Jan 26, 2007 52.37 52.78 52.37 52.55 1,104,554 +0.20(+0.38%)
Jan 25, 2007 52.28 52.92 52.04 52.35 1,247,860 +0.07(+0.13%)
Jan 24, 2007 52.51 52.52 52.09 52.28 1,323,413 -0.60(-1.13%)
Jan 23, 2007 52.02 53.56 51.88 52.87 1,928,563 +0.78(+1.50%)
Jan 22, 2007 51.92 52.26 51.67 52.09 963,270 +0.14(+0.27%)
Jan 19, 2007 51.57 52.03 51.32 51.95 1,135,613 +0.31(+0.60%)
Jan 18, 2007 51.70 51.70 51.22 51.64 828,199 -0.07(-0.13%)
Jan 17, 2007 52.51 52.59 51.34 51.71 1,602,658 -0.81(-1.54%)
Jan 16, 2007 49.18 52.61 49.15 52.52 2,832,605 +3.28(+6.66%)
Jan 12, 2007 49.15 49.62 48.84 49.24 1,204,810 -0.03(-0.06%)
Jan 11, 2007 49.02 49.48 48.93 49.27 908,808 +0.29(+0.59%)
Jan 10, 2007 49.04 49.20 48.57 48.97 724,764 -0.37(-0.74%)
Jan 09, 2007 49.39 50.12 49.11 49.34 938,423 -0.05(-0.10%)
Jan 08, 2007 49.15 50.05 48.62 49.39 1,017,154 +0.84(+1.74%)
Jan 05, 2007 49.20 49.21 48.39 48.55 1,186,608 -0.75(-1.52%)
Jan 04, 2007 49.49 50.17 49.11 49.29 1,661,165 -0.27(-0.54%)
Jan 03, 2007 50.19 50.19 49.26 49.56 948,535 -0.63(-1.25%)
Dec 29, 2006 50.53 50.76 50.13 50.19 896,096 -0.42(-0.83%)
Dec 28, 2006 49.98 50.91 49.98 50.62 1,184,730 +0.64(+1.27%)
Dec 27, 2006 49.29 50.26 49.29 49.98 1,006,320 +0.80(+1.63%)
Dec 26, 2006 48.88 49.22 48.60 49.18 697,461 +0.30(+0.61%)
Dec 22, 2006 48.58 49.22 48.23 48.88 623,930 +0.30(+0.61%)
Dec 21, 2006 48.73 49.36 48.50 48.58 668,424 -0.06(-0.13%)
Dec 20, 2006 48.91 49.08 48.49 48.64 1,059,771 -0.16(-0.33%)
Dec 19, 2006 48.84 48.95 48.37 48.80 921,087 -0.36(-0.73%)
Dec 18, 2006 50.43 50.46 48.82 49.16 1,497,201 -1.27(-2.51%)
Dec 15, 2006 50.82 50.85 50.08 50.43 954,169 -0.22(-0.44%)
Dec 14, 2006 50.11 50.68 49.76 50.65 1,174,184 +0.81(+1.62%)
Dec 13, 2006 50.39 50.48 49.77 49.84 1,180,541 -0.30(-0.61%)
Dec 12, 2006 50.53 50.64 49.76 50.14 2,256,347 -0.47(-0.93%)
Dec 11, 2006 50.36 50.71 49.99 50.62 1,212,178 +0.36(+0.72%)
Dec 08, 2006 49.94 50.30 49.89 50.26 678,681 +0.42(+0.83%)
Dec 07, 2006 49.81 50.09 49.65 49.84 1,969,446 -0.01(-0.01%)
Dec 06, 2006 49.03 49.98 48.88 49.85 2,495,576 +0.40(+0.81%)
Dec 05, 2006 48.87 49.63 48.87 49.45 1,215,789 +0.37(+0.75%)
Dec 04, 2006 48.42 49.55 48.39 49.08 1,403,156 +0.64(+1.31%)
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.