Bunge Limited (NY: BG )

78.07 USD -1.19 (-1.50%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 110.45 112.69 108.80 110.84 1,414,750 -0.99(-0.89%)
Feb 28, 2008 110.07 115.00 109.51 111.83 1,694,886 +1.66(+1.51%)
Feb 27, 2008 111.09 111.42 108.96 110.17 2,136,966 -1.59(-1.42%)
Feb 26, 2008 111.44 113.60 110.90 111.76 1,613,282 -0.54(-0.48%)
Feb 25, 2008 109.20 112.60 108.74 112.30 1,790,568 +2.51(+2.29%)
Feb 22, 2008 112.70 112.70 107.29 109.79 1,673,848 -1.82(-1.63%)
Feb 21, 2008 114.14 115.91 110.10 111.61 1,483,906 -1.12(-0.99%)
Feb 20, 2008 110.74 113.23 109.14 112.73 1,043,782 +0.30(+0.27%)
Feb 19, 2008 112.30 113.98 110.81 112.43 1,480,688 +1.75(+1.58%)
Feb 18, 2008 109.55 111.00 107.59 110.68 0 +0.00(+0.00%)
Feb 15, 2008 109.55 111.00 107.59 110.68 1,446,397 +1.76(+1.62%)
Feb 14, 2008 109.35 112.55 108.26 108.92 1,757,608 -0.43(-0.39%)
Feb 13, 2008 112.88 114.00 104.79 109.35 3,853,587 -4.23(-3.72%)
Feb 12, 2008 115.23 118.62 112.73 113.58 1,817,200 -1.69(-1.47%)
Feb 11, 2008 110.52 115.42 109.91 115.27 2,200,882 +5.98(+5.47%)
Feb 08, 2008 111.06 113.48 108.65 109.29 1,690,125 -3.37(-2.99%)
Feb 07, 2008 114.90 117.00 108.18 112.66 4,901,205 -10.92(-8.84%)
Feb 06, 2008 122.98 125.38 121.05 123.58 1,504,198 +2.24(+1.85%)
Feb 05, 2008 121.04 124.00 120.05 121.34 1,267,908 -1.27(-1.04%)
Feb 04, 2008 125.90 125.90 122.20 122.61 1,064,919 -2.58(-2.06%)
Feb 01, 2008 118.27 125.41 118.27 125.19 1,770,682 +8.16(+6.97%)
Jan 31, 2008 119.11 120.57 115.50 117.03 1,756,573 -2.51(-2.10%)
Jan 30, 2008 115.70 122.17 113.07 119.54 1,962,917 +4.43(+3.85%)
Jan 29, 2008 118.72 119.25 114.87 115.11 1,021,448 -2.19(-1.87%)
Jan 28, 2008 113.10 118.02 112.98 117.30 1,416,993 +4.48(+3.97%)
Jan 25, 2008 114.73 117.87 112.20 112.82 1,716,974 +0.66(+0.59%)
Jan 24, 2008 110.03 113.57 108.57 112.16 1,700,468 +6.87(+6.52%)
Jan 23, 2008 105.42 106.89 101.88 105.29 2,618,253 -0.92(-0.87%)
Jan 22, 2008 99.50 108.36 98.20 106.21 2,432,311 -2.91(-2.67%)
Jan 21, 2008 110.51 112.70 105.32 109.12 0 +0.00(+0.00%)
Jan 18, 2008 110.51 112.70 105.32 109.12 2,290,215 -1.66(-1.50%)
Jan 17, 2008 117.05 118.00 110.00 110.78 3,307,315 -7.95(-6.70%)
Jan 16, 2008 125.63 126.50 118.03 118.73 2,689,998 -8.48(-6.67%)
Jan 15, 2008 133.45 135.00 126.59 127.21 1,601,787 -5.79(-4.35%)
Jan 14, 2008 131.36 134.26 131.00 133.00 1,635,817 +3.65(+2.82%)
Jan 11, 2008 125.35 130.50 125.35 129.35 1,034,631 +2.25(+1.77%)
Jan 10, 2008 128.88 128.88 125.18 127.10 810,495 -1.49(-1.16%)
Jan 09, 2008 127.30 131.51 124.76 128.59 2,868,690 +1.37(+1.08%)
Jan 08, 2008 126.14 131.64 126.14 127.22 1,911,068 +1.30(+1.03%)
Jan 07, 2008 123.46 126.93 121.00 125.92 2,059,832 +4.92(+4.07%)
Jan 04, 2008 122.39 123.50 120.40 121.00 1,198,962 -3.23(-2.60%)
Jan 03, 2008 124.49 125.45 120.22 124.23 2,423,564 +2.13(+1.74%)
Jan 02, 2008 117.56 122.98 115.24 122.10 2,022,172 +5.69(+4.89%)
Jan 01, 2008 118.06 118.75 116.18 116.41 0 +0.00(+0.00%)
Dec 31, 2007 118.06 118.75 116.18 116.41 644,000 -2.62(-2.20%)
Dec 28, 2007 118.74 119.90 117.75 119.03 723,792 +1.73(+1.47%)
Dec 27, 2007 119.13 119.97 116.74 117.30 890,700 -1.83(-1.54%)
Dec 26, 2007 119.52 119.52 116.73 119.13 744,862 +1.00(+0.85%)
Dec 24, 2007 120.10 120.10 117.74 118.13 426,725 -0.60(-0.51%)
Dec 21, 2007 120.92 120.96 118.59 118.73 1,164,755 -0.77(-0.64%)
Dec 20, 2007 118.63 120.73 116.85 119.50 1,305,798 +2.50(+2.14%)
Dec 19, 2007 117.58 117.59 115.95 117.00 862,503 -0.02(-0.02%)
Dec 18, 2007 118.62 120.22 115.01 117.02 1,405,084 -1.66(-1.40%)
Dec 17, 2007 114.40 120.21 114.40 118.68 1,536,774 +3.09(+2.67%)
Dec 14, 2007 116.71 116.71 114.62 115.59 1,069,117 -1.18(-1.01%)
Dec 13, 2007 117.33 119.00 115.48 116.77 896,953 -1.03(-0.87%)
Dec 12, 2007 122.94 122.94 117.31 117.80 1,536,737 -1.57(-1.32%)
Dec 11, 2007 125.53 125.53 119.37 119.37 1,329,796 -4.86(-3.91%)
Dec 10, 2007 124.87 125.14 121.33 124.23 918,810 +0.39(+0.31%)
Dec 07, 2007 123.54 125.41 121.84 123.84 1,014,671 +0.82(+0.67%)
Dec 06, 2007 120.43 123.60 118.32 123.02 928,239 +2.73(+2.27%)
Dec 05, 2007 121.36 121.71 118.45 120.29 1,033,600 -0.21(-0.17%)
Dec 04, 2007 119.52 122.47 118.11 120.50 2,005,171 +1.58(+1.33%)
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.