Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 28.15 29.56 27.46 29.53 1,832,628 +1.50(+5.36%)
Nov 26, 2008 26.07 28.08 25.05 28.03 5,534,329 +1.79(+6.84%)
Nov 25, 2008 26.42 27.81 25.93 26.23 4,779,753 -0.40(-1.49%)
Nov 24, 2008 25.05 27.82 24.82 26.63 3,985,838 +1.94(+7.86%)
Nov 21, 2008 23.35 24.69 21.49 24.69 4,391,270 +1.91(+8.36%)
Nov 20, 2008 24.64 25.80 22.26 22.78 6,049,532 -2.89(-11.24%)
Nov 19, 2008 26.89 28.45 25.58 25.67 4,420,667 -1.82(-6.60%)
Nov 18, 2008 27.20 28.82 26.26 27.49 5,104,798 +0.43(+1.59%)
Nov 17, 2008 25.96 28.61 25.96 27.05 2,910,688 +0.14(+0.52%)
Nov 14, 2008 28.44 28.83 26.37 26.91 4,020,046 -1.24(-4.42%)
Nov 13, 2008 28.17 28.27 23.83 28.16 7,708,010 +0.59(+2.13%)
Nov 12, 2008 29.07 29.96 27.31 27.57 4,387,839 -2.54(-8.44%)
Nov 11, 2008 29.80 30.46 28.49 30.11 3,448,723 -0.50(-1.63%)
Nov 10, 2008 32.87 32.87 29.41 30.61 3,755,188 +0.00(+0.00%)
Nov 07, 2008 29.07 30.61 28.40 30.61 3,285,926 +2.23(+7.85%)
Nov 06, 2008 29.30 31.18 28.17 28.38 5,646,416 -2.19(-7.16%)
Nov 05, 2008 32.10 32.18 30.46 30.57 4,212,089 -0.80(-2.54%)
Nov 04, 2008 31.14 32.64 30.90 31.36 5,228,019 +2.49(+8.61%)
Nov 03, 2008 27.03 29.07 26.58 28.88 5,089,548 +2.29(+8.62%)
Oct 31, 2008 25.43 28.21 24.12 26.59 6,215,400 +1.75(+7.05%)
Oct 30, 2008 24.22 26.26 23.68 24.84 6,028,952 +1.43(+6.12%)
Oct 29, 2008 21.45 24.23 21.11 23.40 7,963,393 +2.64(+12.74%)
Oct 28, 2008 23.18 23.54 19.11 20.76 8,516,567 -0.70(-3.26%)
Oct 27, 2008 23.88 23.88 21.46 21.46 5,392,433 -2.51(-10.46%)
Oct 24, 2008 23.00 25.16 22.85 23.96 5,545,147 -2.33(-8.87%)
Oct 23, 2008 25.67 27.55 23.68 26.30 11,424,759 +1.90(+7.77%)
Oct 22, 2008 28.01 28.01 23.33 24.40 6,846,438 -3.96(-13.96%)
Oct 21, 2008 30.80 30.90 28.07 28.36 3,407,516 -2.45(-7.95%)
Oct 20, 2008 30.40 33.03 29.90 30.81 3,543,017 +1.42(+4.83%)
Oct 17, 2008 26.19 30.27 24.57 29.39 7,824,998 +2.84(+10.69%)
Oct 16, 2008 28.33 28.51 25.61 26.55 6,226,714 -0.62(-2.27%)
Oct 15, 2008 30.73 30.73 26.87 27.17 4,954,940 -4.40(-13.93%)
Oct 14, 2008 33.28 33.79 30.88 31.57 4,195,711 -0.13(-0.41%)
Oct 13, 2008 29.61 32.81 29.19 31.70 4,030,216 +4.56(+16.81%)
Oct 10, 2008 27.70 29.77 24.23 27.14 5,464,179 -2.54(-8.56%)
Oct 09, 2008 30.28 32.94 27.61 29.68 3,872,887 -0.28(-0.95%)
Oct 08, 2008 28.38 32.76 27.00 29.96 7,199,567 -0.37(-1.23%)
Oct 07, 2008 33.85 34.20 29.07 30.33 4,800,922 -2.12(-6.53%)
Oct 06, 2008 33.14 33.46 28.38 32.45 6,455,914 -2.37(-6.82%)
Oct 03, 2008 35.34 38.48 34.09 34.83 0 +0.10(+0.30%)
Oct 02, 2008 40.50 40.84 32.51 34.72 11,111,100 -8.89(-20.38%)
Oct 01, 2008 44.30 45.17 43.19 43.61 3,629,794 -0.12(-0.28%)
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%)
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.