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 (%)
Sep 30, 2008 42.81 44.85 41.53 43.73 3,922,699 +2.13(+5.12%)
Sep 29, 2008 48.12 48.12 40.72 41.60 6,453,310 -6.76(-13.98%)
Sep 26, 2008 49.33 50.32 48.08 48.37 0 -2.43(-4.78%)
Sep 25, 2008 51.16 52.26 50.67 50.80 2,410,980 -0.67(-1.30%)
Sep 24, 2008 51.47 52.47 50.19 51.47 2,357,550 +1.14(+2.26%)
Sep 23, 2008 50.11 52.61 49.47 50.33 4,089,923 -0.16(-0.32%)
Sep 22, 2008 51.33 51.57 48.86 50.49 3,439,031 -0.01(-0.01%)
Sep 19, 2008 50.39 50.88 48.21 50.50 0 +2.27(+4.71%)
Sep 18, 2008 50.16 50.66 46.77 48.23 5,079,207 -1.26(-2.55%)
Sep 17, 2008 49.90 50.53 48.66 49.49 4,425,271 -0.53(-1.07%)
Sep 16, 2008 48.32 50.45 46.61 50.02 6,265,915 +0.75(+1.52%)
Sep 15, 2008 50.55 51.37 49.07 49.27 2,432,806 -3.24(-6.17%)
Sep 12, 2008 49.71 52.82 49.27 52.51 5,553,393 +2.78(+5.60%)
Sep 11, 2008 49.84 49.92 48.52 49.73 6,918,375 -0.84(-1.66%)
Sep 10, 2008 49.50 52.03 48.76 50.57 6,407,348 +1.15(+2.33%)
Sep 09, 2008 55.25 55.25 48.57 49.42 8,429,928 -5.93(-10.71%)
Sep 08, 2008 57.97 58.80 54.86 55.34 2,614,780 -1.76(-3.08%)
Sep 05, 2008 55.38 57.28 54.47 57.10 0 +1.47(+2.65%)
Sep 04, 2008 57.43 59.11 55.53 55.63 3,993,647 -2.31(-3.98%)
Sep 03, 2008 58.03 59.98 57.39 57.93 4,092,648 -0.91(-1.55%)
Sep 02, 2008 60.89 61.56 58.15 58.85 3,039,438 -3.01(-4.87%)
Aug 29, 2008 62.53 63.33 61.78 61.86 0 -0.91(-1.46%)
Aug 28, 2008 63.38 63.71 61.64 62.77 2,178,973 -0.33(-0.53%)
Aug 27, 2008 63.12 63.67 62.71 63.10 1,299,911 +0.66(+1.05%)
Aug 26, 2008 62.56 62.72 61.90 62.45 2,012,308 +0.61(+0.99%)
Aug 25, 2008 63.25 63.25 61.41 61.84 1,643,360 -1.45(-2.30%)
Aug 22, 2008 63.41 63.75 62.31 63.29 2,492,819 -0.56(-0.88%)
Aug 21, 2008 63.46 64.38 63.35 63.85 2,355,381 -0.32(-0.50%)
Aug 20, 2008 64.38 65.05 63.43 64.17 1,560,679 +0.37(+0.58%)
Aug 19, 2008 62.47 64.37 61.71 63.80 2,398,206 +1.79(+2.89%)
Aug 18, 2008 62.98 63.87 61.34 62.01 2,970,062 -0.48(-0.76%)
Aug 15, 2008 65.33 65.33 61.77 62.49 0 -2.70(-4.14%)
Aug 14, 2008 66.52 67.52 65.15 65.19 2,545,207 -2.44(-3.61%)
Aug 13, 2008 65.51 68.36 64.52 67.63 3,236,803 +2.21(+3.38%)
Aug 12, 2008 63.17 66.01 63.02 65.42 2,921,755 +2.53(+4.03%)
Aug 11, 2008 64.38 64.38 62.57 62.89 3,597,544 -1.54(-2.40%)
Aug 08, 2008 63.96 64.97 63.05 64.43 2,791,461 -0.02(-0.03%)
Aug 07, 2008 65.00 65.00 63.47 64.45 2,260,233 -0.19(-0.29%)
Aug 06, 2008 63.68 65.15 62.33 64.64 3,543,999 +1.30(+2.05%)
Aug 05, 2008 64.29 64.69 61.44 63.34 5,678,966 -1.41(-2.17%)
Aug 04, 2008 67.62 67.78 64.23 64.74 3,747,786 -3.22(-4.74%)
Aug 01, 2008 69.40 69.40 66.62 67.96 3,370,429 -0.51(-0.75%)
Jul 31, 2008 71.22 71.22 67.84 68.47 1,916,747 -2.06(-2.92%)
Jul 30, 2008 67.91 70.95 67.91 70.54 2,597,012 +3.11(+4.62%)
Jul 29, 2008 69.22 69.40 66.32 67.42 2,828,353 -1.47(-2.14%)
Jul 28, 2008 69.03 70.26 68.28 68.90 2,292,425 -0.89(-1.27%)
Jul 25, 2008 69.04 70.52 66.77 69.78 3,277,366 +2.59(+3.85%)
Jul 24, 2008 72.17 73.84 66.39 67.19 9,526,487 -1.56(-2.27%)
Jul 23, 2008 68.58 68.94 67.15 68.75 3,515,946 +0.19(+0.28%)
Jul 22, 2008 68.52 69.15 67.68 68.56 2,117,044 +0.12(+0.17%)
Jul 21, 2008 68.60 69.26 65.45 68.44 3,656,161 +0.06(+0.08%)
Jul 18, 2008 69.87 70.32 67.69 68.38 1,965,394 -1.47(-2.10%)
Jul 17, 2008 69.87 70.61 68.27 69.85 2,836,745 +0.51(+0.74%)
Jul 16, 2008 67.77 69.34 66.41 69.34 3,000,968 +1.88(+2.79%)
Jul 15, 2008 67.20 68.53 66.15 67.46 2,830,648 +0.35(+0.52%)
Jul 14, 2008 68.10 68.13 66.10 67.11 2,059,681 +0.57(+0.86%)
Jul 11, 2008 68.68 68.89 65.76 66.54 4,300,719 -3.05(-4.39%)
Jul 10, 2008 70.75 70.95 68.60 69.59 2,465,828 -0.15(-0.22%)
Jul 09, 2008 69.98 72.34 69.58 69.74 3,802,882 +0.08(+0.12%)
Jul 08, 2008 69.51 70.09 67.42 69.66 4,759,030 +1.05(+1.52%)
Jul 07, 2008 67.67 69.51 67.51 68.61 4,393,839 +1.38(+2.05%)
Jul 04, 2008 69.23 69.91 64.76 67.24 4,536,366 +0.00(+0.00%)
Jul 03, 2008 69.23 69.91 64.76 67.24 4,536,366 -2.47(-3.55%)
Jul 02, 2008 71.48 73.63 69.28 69.71 3,192,449 -3.00(-4.13%)
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.