Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 1,832,554 +1.50(+5.36%)
Nov 26, 2008 26.07 28.08 25.05 28.03 5,534,105 +1.79(+6.84%)
Nov 25, 2008 26.42 27.81 25.93 26.23 4,779,560 -0.40(-1.49%)
Nov 24, 2008 25.05 27.82 24.82 26.63 3,985,676 +1.94(+7.86%)
Nov 21, 2008 23.35 24.69 21.49 24.69 4,391,092 +1.91(+8.36%)
Nov 20, 2008 24.64 25.80 22.26 22.78 6,049,287 -2.89(-11.24%)
Nov 19, 2008 26.89 28.45 25.58 25.67 4,420,488 -1.82(-6.60%)
Nov 18, 2008 27.20 28.82 26.26 27.49 5,104,592 +0.43(+1.59%)
Nov 17, 2008 25.96 28.61 25.96 27.05 2,910,570 +0.14(+0.52%)
Nov 14, 2008 28.45 28.84 26.37 26.92 4,019,883 -1.24(-4.42%)
Nov 13, 2008 28.17 28.27 23.83 28.16 7,707,699 +0.59(+2.13%)
Nov 12, 2008 29.07 29.96 27.31 27.57 4,387,662 -2.54(-8.44%)
Nov 11, 2008 29.80 30.46 28.49 30.11 3,448,583 -0.50(-1.63%)
Nov 10, 2008 32.88 32.88 29.41 30.61 3,755,036 +0.00(+0.00%)
Nov 07, 2008 29.07 30.61 28.40 30.61 3,285,793 +2.23(+7.85%)
Nov 06, 2008 29.30 31.18 28.17 28.38 5,646,188 -2.19(-7.16%)
Nov 05, 2008 32.10 32.18 30.46 30.57 4,211,919 -0.80(-2.54%)
Nov 04, 2008 31.14 32.64 30.90 31.37 5,227,808 +2.49(+8.61%)
Nov 03, 2008 27.03 29.07 26.58 28.88 5,089,342 +2.29(+8.62%)
Oct 31, 2008 25.43 28.21 24.12 26.59 6,215,149 +1.75(+7.05%)
Oct 30, 2008 24.22 26.26 23.68 24.84 6,028,709 +1.43(+6.12%)
Oct 29, 2008 21.45 24.23 21.11 23.41 7,963,071 +2.64(+12.74%)
Oct 28, 2008 23.18 23.54 19.11 20.76 8,516,223 -0.70(-3.26%)
Oct 27, 2008 23.88 23.88 21.46 21.46 5,392,216 -2.51(-10.46%)
Oct 24, 2008 23.00 25.16 22.85 23.97 5,544,923 -2.33(-8.87%)
Oct 23, 2008 25.68 27.55 23.68 26.30 11,424,298 +1.90(+7.77%)
Oct 22, 2008 28.01 28.01 23.34 24.40 6,846,161 -3.96(-13.96%)
Oct 21, 2008 30.80 30.90 28.07 28.36 3,407,379 -2.45(-7.95%)
Oct 20, 2008 30.40 33.03 29.91 30.81 3,542,874 +1.42(+4.83%)
Oct 17, 2008 26.19 30.27 24.57 29.39 7,824,682 +2.84(+10.69%)
Oct 16, 2008 28.33 28.51 25.61 26.55 6,226,463 -0.62(-2.27%)
Oct 15, 2008 30.73 30.73 26.87 27.17 4,954,740 -4.40(-13.93%)
Oct 14, 2008 33.28 33.79 30.88 31.57 4,195,542 -0.13(-0.42%)
Oct 13, 2008 29.61 32.81 29.19 31.70 4,030,053 +4.56(+16.81%)
Oct 10, 2008 27.70 29.77 24.24 27.14 5,463,958 -2.54(-8.56%)
Oct 09, 2008 30.29 32.94 27.61 29.68 3,872,730 -0.28(-0.95%)
Oct 08, 2008 28.38 32.76 27.00 29.96 7,199,276 -0.37(-1.23%)
Oct 07, 2008 33.85 34.20 29.07 30.33 4,800,728 -2.12(-6.53%)
Oct 06, 2008 33.14 33.46 28.38 32.45 6,455,654 -2.37(-6.82%)
Oct 03, 2008 35.35 38.48 34.09 34.83 0 +0.10(+0.30%)
Oct 02, 2008 40.50 40.84 32.52 34.72 11,110,651 -8.89(-20.38%)
Oct 01, 2008 44.30 45.17 43.19 43.61 3,629,647 -0.12(-0.28%)
Sep 30, 2008 42.82 44.85 41.54 43.74 3,922,540 +2.13(+5.12%)
Sep 29, 2008 48.13 48.13 40.73 41.60 6,453,049 -6.76(-13.98%)
Sep 26, 2008 49.34 50.32 48.08 48.37 0 -2.43(-4.78%)
Sep 25, 2008 51.16 52.27 50.67 50.80 2,410,883 -0.67(-1.30%)
Sep 24, 2008 51.47 52.47 50.20 51.47 2,357,455 +1.14(+2.26%)
Sep 23, 2008 50.11 52.61 49.48 50.33 4,089,758 -0.16(-0.32%)
Sep 22, 2008 51.33 51.57 48.86 50.49 3,438,892 -0.01(-0.01%)
Sep 19, 2008 50.40 50.88 48.22 50.50 0 +2.27(+4.71%)
Sep 18, 2008 50.16 50.66 46.77 48.23 5,079,002 -1.26(-2.55%)
Sep 17, 2008 49.90 50.53 48.67 49.49 4,425,092 -0.53(-1.07%)
Sep 16, 2008 48.32 50.45 46.62 50.02 6,265,662 +0.75(+1.52%)
Sep 15, 2008 50.55 51.37 49.07 49.27 2,432,707 -3.24(-6.17%)
Sep 12, 2008 49.71 52.83 49.27 52.51 5,553,168 +2.78(+5.60%)
Sep 11, 2008 49.84 49.92 48.52 49.73 6,918,096 -0.84(-1.66%)
Sep 10, 2008 49.50 52.03 48.76 50.57 6,407,089 +1.15(+2.33%)
Sep 09, 2008 55.26 55.26 48.57 49.42 8,429,587 -5.93(-10.71%)
Sep 08, 2008 57.98 58.81 54.86 55.35 2,614,674 -1.76(-3.08%)
Sep 05, 2008 55.38 57.28 54.47 57.10 0 +1.47(+2.65%)
Sep 04, 2008 57.44 59.11 55.53 55.63 3,993,485 -2.31(-3.98%)
Sep 03, 2008 58.03 59.98 57.39 57.93 4,092,482 -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.