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 (%)
May 30, 2014 59.00 59.43 58.82 59.16 1,376,083 +0.14(+0.23%)
May 29, 2014 58.61 59.65 58.36 59.02 1,719,023 +0.75(+1.29%)
May 28, 2014 57.81 58.58 57.64 58.27 1,599,645 +0.50(+0.87%)
May 27, 2014 57.61 57.97 57.45 57.77 901,444 +0.11(+0.20%)
May 23, 2014 57.62 57.65 57.65 57.65 948,534 +0.06(+0.11%)
May 22, 2014 57.99 58.27 57.57 57.59 525,131 -0.62(-1.06%)
May 21, 2014 58.95 58.95 58.16 58.21 1,041,936 -0.42(-0.71%)
May 20, 2014 58.35 58.67 58.10 58.63 1,370,418 +0.33(+0.56%)
May 19, 2014 58.28 58.34 57.96 58.30 1,084,437 -0.08(-0.14%)
May 16, 2014 58.09 58.49 57.96 58.38 738,718 +0.30(+0.51%)
May 15, 2014 58.79 58.80 57.92 58.09 895,094 -0.94(-1.60%)
May 14, 2014 58.89 59.28 58.66 59.03 1,256,040 +0.18(+0.31%)
May 13, 2014 58.88 59.04 58.59 58.85 1,357,575 +0.04(+0.06%)
May 12, 2014 58.48 59.11 58.48 58.81 936,957 +0.46(+0.79%)
May 09, 2014 58.60 58.92 58.19 58.35 1,238,163 +0.14(+0.23%)
May 08, 2014 58.41 58.76 57.88 58.21 1,292,811 -0.26(-0.44%)
May 07, 2014 57.46 58.50 57.28 58.47 1,839,551 +1.23(+2.15%)
May 06, 2014 57.27 57.64 57.05 57.24 1,305,762 -0.07(-0.12%)
May 05, 2014 57.66 57.77 57.04 57.31 1,961,094 -0.63(-1.09%)
May 02, 2014 57.14 58.02 56.99 57.94 2,407,806 +0.80(+1.41%)
May 01, 2014 58.88 58.92 56.94 57.13 4,641,526 -3.27(-5.41%)
Apr 30, 2014 60.55 61.07 60.17 60.40 2,111,795 -0.12(-0.20%)
Apr 29, 2014 60.63 61.32 60.52 60.52 947,681 -0.05(-0.09%)
Apr 28, 2014 61.99 61.99 60.38 60.58 922,268 -1.14(-1.84%)
Apr 25, 2014 61.23 61.80 60.79 61.71 982,520 +0.46(+0.76%)
Apr 24, 2014 61.28 61.70 60.90 61.25 745,183 +0.00(+0.00%)
Apr 23, 2014 60.82 61.29 60.72 61.25 688,425 +0.50(+0.82%)
Apr 22, 2014 60.64 60.89 60.31 60.75 1,095,066 +0.09(+0.15%)
Apr 21, 2014 60.83 60.83 60.27 60.66 520,633 -0.20(-0.32%)
Apr 17, 2014 61.46 60.86 60.86 60.86 953,271 -0.66(-1.07%)
Apr 16, 2014 60.67 61.52 60.58 61.52 1,227,910 +1.17(+1.94%)
Apr 15, 2014 60.17 60.56 59.76 60.35 1,110,917 +0.24(+0.40%)
Apr 14, 2014 59.78 60.52 59.48 60.11 787,427 +0.77(+1.29%)
Apr 11, 2014 60.05 60.10 59.22 59.34 895,208 -0.87(-1.45%)
Apr 10, 2014 60.70 61.45 60.08 60.21 958,793 -0.73(-1.19%)
Apr 09, 2014 60.82 61.43 60.30 60.94 1,060,611 +0.28(+0.46%)
Apr 08, 2014 59.42 61.08 59.15 60.66 2,832,557 +1.48(+2.50%)
Apr 07, 2014 59.17 59.82 58.77 59.18 1,423,619 -0.12(-0.20%)
Apr 04, 2014 60.41 60.52 59.13 59.30 1,644,849 -0.98(-1.62%)
Apr 03, 2014 60.27 60.31 59.48 60.28 1,024,264 +0.02(+0.03%)
Apr 02, 2014 60.30 60.71 59.74 60.27 1,182,695 -0.07(-0.11%)
Apr 01, 2014 60.37 60.52 59.86 60.33 947,728 +0.04(+0.06%)
Mar 31, 2014 60.19 60.30 59.74 60.30 920,797 +0.40(+0.67%)
Mar 28, 2014 59.76 60.08 59.47 59.89 866,838 +0.57(+0.96%)
Mar 27, 2014 58.96 59.57 58.61 59.32 1,264,210 +0.55(+0.94%)
Mar 26, 2014 59.62 59.79 58.75 58.77 1,165,529 -0.50(-0.84%)
Mar 25, 2014 59.46 59.83 59.13 59.27 933,286 +0.15(+0.26%)
Mar 24, 2014 59.53 59.71 58.98 59.12 733,024 -0.30(-0.50%)
Mar 21, 2014 59.52 59.95 59.30 59.42 1,510,045 +0.05(+0.09%)
Mar 20, 2014 59.05 59.63 58.92 59.36 850,642 +0.11(+0.18%)
Mar 19, 2014 60.08 60.08 59.11 59.26 704,511 -0.68(-1.14%)
Mar 18, 2014 59.54 59.99 59.39 59.94 976,747 +0.41(+0.69%)
Mar 17, 2014 59.34 59.91 59.23 59.53 1,102,969 +0.26(+0.43%)
Mar 14, 2014 59.13 59.74 59.03 59.27 1,021,749 +0.12(+0.21%)
Mar 13, 2014 59.58 59.94 59.14 59.15 1,411,276 -0.31(-0.52%)
Mar 12, 2014 59.45 60.27 59.33 59.46 1,635,660 -0.52(-0.87%)
Mar 11, 2014 61.04 61.12 59.73 59.98 1,353,487 -1.10(-1.80%)
Mar 10, 2014 60.45 61.11 60.38 61.08 1,243,013 +0.43(+0.71%)
Mar 07, 2014 60.87 61.19 60.33 60.65 1,339,000 -0.20(-0.34%)
Mar 06, 2014 59.50 60.96 59.23 60.86 1,899,860 +1.42(+2.39%)
Mar 05, 2014 59.63 59.75 58.98 59.44 1,408,913 -0.33(-0.56%)
Mar 04, 2014 60.17 60.24 59.55 59.77 1,691,071 +0.30(+0.50%)
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.