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 (%)
Jan 31, 2011 48.30 49.33 47.83 49.14 2,113,456 +0.90(+1.87%)
Jan 28, 2011 49.62 49.62 48.10 48.24 1,558,169 -1.12(-2.27%)
Jan 27, 2011 49.87 49.92 49.07 49.36 1,251,993 -0.45(-0.91%)
Jan 26, 2011 49.55 49.91 49.31 49.81 1,381,748 +0.38(+0.76%)
Jan 25, 2011 49.80 50.00 49.17 49.44 1,566,154 -0.57(-1.14%)
Jan 24, 2011 49.34 50.53 48.77 50.01 2,314,267 -0.56(-1.10%)
Jan 21, 2011 50.57 51.05 50.43 50.56 1,384,272 +0.40(+0.81%)
Jan 20, 2011 50.76 50.81 49.49 50.16 2,409,116 -1.03(-2.00%)
Jan 19, 2011 52.24 52.45 50.97 51.18 3,035,131 +0.33(+0.65%)
Jan 18, 2011 51.21 51.43 50.56 50.85 1,953,836 -0.32(-0.63%)
Jan 14, 2011 51.05 51.18 50.51 51.18 2,399,216 +0.74(+1.47%)
Jan 13, 2011 48.76 50.70 48.76 50.43 3,917,291 +1.86(+3.82%)
Jan 12, 2011 48.44 49.20 48.32 48.58 1,514,233 +0.51(+1.07%)
Jan 11, 2011 48.49 48.56 47.84 48.06 1,885,779 +0.06(+0.12%)
Jan 10, 2011 48.42 48.71 47.80 48.01 1,206,248 -0.28(-0.58%)
Jan 07, 2011 48.48 48.82 47.85 48.29 1,205,997 -0.35(-0.73%)
Jan 06, 2011 48.32 48.64 48.07 48.64 2,258,632 +0.35(+0.72%)
Jan 05, 2011 47.52 48.38 47.34 48.30 3,004,773 +1.06(+2.25%)
Jan 04, 2011 47.49 47.62 46.95 47.23 1,910,921 -0.19(-0.40%)
Jan 03, 2011 47.61 47.65 46.89 47.42 1,419,691 +0.12(+0.26%)
Dec 31, 2010 47.16 47.57 46.85 47.30 740,408 +0.24(+0.51%)
Dec 30, 2010 46.77 47.21 46.72 47.06 843,549 +0.44(+0.94%)
Dec 29, 2010 46.52 47.03 46.29 46.62 1,442,621 +0.19(+0.42%)
Dec 28, 2010 46.46 46.52 46.12 46.43 786,616 +0.06(+0.14%)
Dec 27, 2010 46.27 46.44 46.08 46.36 764,828 +0.16(+0.34%)
Dec 23, 2010 46.16 46.55 45.83 46.20 1,758,859 +0.18(+0.39%)
Dec 22, 2010 45.00 46.35 44.97 46.02 1,918,543 +0.88(+1.96%)
Dec 21, 2010 44.98 45.29 44.69 45.14 1,975,550 +0.36(+0.81%)
Dec 20, 2010 45.39 45.42 44.70 44.77 1,447,109 -0.01(-0.03%)
Dec 17, 2010 44.75 44.79 44.52 44.79 2,227,651 +0.28(+0.63%)
Dec 16, 2010 44.80 45.40 44.30 44.51 1,939,917 +0.10(+0.23%)
Dec 15, 2010 45.30 45.77 44.30 44.40 1,708,578 -0.80(-1.77%)
Dec 14, 2010 45.28 45.42 44.92 45.21 798,468 +0.04(+0.10%)
Dec 13, 2010 45.19 45.27 44.42 45.16 1,545,478 +0.12(+0.27%)
Dec 10, 2010 45.21 45.44 44.95 45.04 1,695,927 -0.22(-0.48%)
Dec 09, 2010 45.53 45.79 44.90 45.26 1,701,980 -0.40(-0.87%)
Dec 08, 2010 46.07 46.56 45.46 45.65 1,706,300 -0.42(-0.91%)
Dec 07, 2010 46.85 46.97 46.06 46.07 1,870,568 -0.39(-0.84%)
Dec 06, 2010 46.20 46.90 45.99 46.46 1,750,915 +0.30(+0.66%)
Dec 03, 2010 45.08 46.30 44.93 46.16 2,376,591 +1.01(+2.24%)
Dec 02, 2010 44.65 45.28 44.40 45.15 1,165,408 +0.40(+0.90%)
Dec 01, 2010 44.53 44.79 44.40 44.74 1,826,809 +0.81(+1.83%)
Nov 30, 2010 43.41 44.31 43.35 43.94 1,593,148 +0.06(+0.14%)
Nov 29, 2010 44.21 44.43 43.40 43.88 1,526,492 -0.64(-1.44%)
Nov 26, 2010 44.40 45.24 44.40 44.52 446,705 -0.45(-1.01%)
Nov 24, 2010 44.17 44.98 44.98 44.98 1,348,992 +1.23(+2.81%)
Nov 23, 2010 43.90 43.96 43.37 43.75 1,078,338 -0.57(-1.29%)
Nov 22, 2010 44.41 44.61 43.82 44.32 1,144,675 -0.09(-0.21%)
Nov 19, 2010 44.20 44.44 44.01 44.41 784,295 +0.14(+0.33%)
Nov 18, 2010 43.86 44.65 43.86 44.27 1,174,648 +0.82(+1.89%)
Nov 17, 2010 42.87 43.54 42.71 43.44 1,048,094 +0.46(+1.08%)
Nov 16, 2010 43.01 43.26 42.59 42.98 1,500,612 -0.30(-0.68%)
Nov 15, 2010 43.51 43.99 43.01 43.28 1,562,460 -0.14(-0.31%)
Nov 12, 2010 44.30 44.46 43.01 43.42 1,550,622 -1.29(-2.90%)
Nov 11, 2010 44.11 44.80 43.74 44.71 1,419,227 +0.23(+0.52%)
Nov 10, 2010 44.16 44.48 43.65 44.48 1,167,181 +0.38(+0.86%)
Nov 09, 2010 43.16 44.82 43.16 44.10 2,419,368 +1.09(+2.52%)
Nov 08, 2010 43.34 43.35 42.79 43.01 1,162,115 -0.32(-0.73%)
Nov 05, 2010 43.65 43.98 43.16 43.33 1,555,605 -0.27(-0.61%)
Nov 04, 2010 43.49 43.82 42.62 43.60 1,356,745 +0.68(+1.59%)
Nov 03, 2010 43.08 43.08 42.47 42.91 1,093,407 -0.19(-0.45%)
Nov 02, 2010 44.01 44.01 42.76 43.11 1,312,140 -0.51(-1.17%)
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.