Bunge Limited (NY: BG )

77.68 USD -1.58 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 72.20 72.49 71.51 72.17 1,346,281 +0.68(+0.95%)
Feb 25, 2011 71.29 71.69 70.73 71.49 1,529,640 +0.75(+1.06%)
Feb 24, 2011 70.45 71.45 69.92 70.74 1,077,466 +0.15(+0.21%)
Feb 23, 2011 72.05 72.05 69.34 70.59 1,832,595 -1.69(-2.34%)
Feb 22, 2011 73.35 74.16 72.14 72.28 1,116,303 -1.96(-2.64%)
Feb 18, 2011 74.54 74.87 73.59 74.24 1,048,430 +0.02(+0.03%)
Feb 17, 2011 74.47 74.72 73.06 74.22 1,480,575 -0.23(-0.31%)
Feb 16, 2011 72.42 74.81 72.42 74.45 2,119,165 +2.14(+2.96%)
Feb 15, 2011 72.44 72.78 71.68 72.31 1,440,711 +0.01(+0.01%)
Feb 14, 2011 71.54 72.48 71.54 72.30 1,539,713 +0.94(+1.32%)
Feb 11, 2011 69.68 71.50 69.51 71.36 2,367,713 +2.33(+3.38%)
Feb 10, 2011 70.38 71.45 67.38 69.03 2,529,714 -0.75(-1.07%)
Feb 09, 2011 70.33 70.78 69.12 69.78 1,842,089 -0.09(-0.13%)
Feb 08, 2011 69.85 70.07 69.40 69.87 828,438 +0.17(+0.24%)
Feb 07, 2011 70.00 70.35 69.53 69.70 1,104,570 -0.21(-0.30%)
Feb 04, 2011 69.69 69.92 69.05 69.91 1,112,799 +0.29(+0.42%)
Feb 03, 2011 69.57 69.90 68.70 69.62 953,337 +0.10(+0.14%)
Feb 02, 2011 68.91 70.00 68.76 69.52 1,192,442 +0.83(+1.21%)
Feb 01, 2011 69.07 70.40 68.50 68.69 1,638,295 +0.62(+0.91%)
Jan 31, 2011 66.91 68.33 66.25 68.07 1,525,733 +1.25(+1.87%)
Jan 28, 2011 68.74 68.74 66.63 66.82 1,124,864 -1.55(-2.27%)
Jan 27, 2011 69.08 69.15 67.97 68.37 903,831 -0.63(-0.91%)
Jan 26, 2011 68.64 69.14 68.30 69.00 997,503 +0.52(+0.76%)
Jan 25, 2011 68.99 69.26 68.11 68.48 1,130,628 -0.79(-1.14%)
Jan 24, 2011 68.35 70.00 67.55 69.27 1,670,701 -0.77(-1.10%)
Jan 21, 2011 70.05 70.72 69.85 70.04 999,325 +0.56(+0.81%)
Jan 20, 2011 70.31 70.38 68.56 69.48 1,739,174 -1.42(-2.00%)
Jan 19, 2011 72.36 72.65 70.61 70.90 2,191,103 +0.46(+0.65%)
Jan 18, 2011 70.93 71.24 70.04 70.44 1,410,501 -0.45(-0.63%)
Jan 14, 2011 70.71 70.90 69.96 70.89 1,732,027 +1.03(+1.47%)
Jan 13, 2011 67.54 70.23 67.54 69.86 2,827,946 +2.57(+3.82%)
Jan 12, 2011 67.11 68.15 66.93 67.29 1,093,146 +0.71(+1.07%)
Jan 11, 2011 67.17 67.27 66.27 66.58 1,361,370 +0.08(+0.12%)
Jan 10, 2011 67.07 67.47 66.21 66.50 870,807 -0.39(-0.58%)
Jan 07, 2011 67.16 67.63 66.28 66.89 870,626 -0.49(-0.73%)
Jan 06, 2011 66.93 67.38 66.59 67.38 1,630,538 +0.48(+0.72%)
Jan 05, 2011 65.83 67.01 65.57 66.90 2,169,187 +1.47(+2.25%)
Jan 04, 2011 65.79 65.96 65.03 65.43 1,379,520 -0.26(-0.40%)
Jan 03, 2011 65.95 66.00 64.95 65.69 1,024,895 +0.17(+0.26%)
Dec 31, 2010 65.33 65.89 64.89 65.52 534,511 +0.33(+0.51%)
Dec 30, 2010 64.79 65.40 64.71 65.19 608,970 +0.61(+0.94%)
Dec 29, 2010 64.44 65.15 64.12 64.58 1,041,448 +0.27(+0.42%)
Dec 28, 2010 64.35 64.44 63.88 64.31 567,869 +0.09(+0.14%)
Dec 27, 2010 64.10 64.33 63.83 64.22 552,140 +0.22(+0.34%)
Dec 23, 2010 63.94 64.48 63.48 64.00 1,269,745 +0.25(+0.39%)
Dec 22, 2010 62.34 64.20 62.29 63.75 1,385,023 +1.22(+1.96%)
Dec 21, 2010 62.30 62.74 61.90 62.53 1,426,177 +0.51(+0.81%)
Dec 20, 2010 62.87 62.91 61.92 62.02 1,044,688 -0.02(-0.03%)
Dec 17, 2010 61.99 62.04 61.67 62.04 1,608,172 +0.39(+0.63%)
Dec 16, 2010 62.06 62.89 61.36 61.65 1,400,453 +0.14(+0.23%)
Dec 15, 2010 62.75 63.40 61.36 61.51 1,233,446 -1.11(-1.77%)
Dec 14, 2010 62.72 62.91 62.22 62.62 576,425 +0.06(+0.10%)
Dec 13, 2010 62.60 62.71 61.53 62.56 1,115,702 +0.17(+0.27%)
Dec 10, 2010 62.63 62.94 62.26 62.39 1,224,313 -0.30(-0.48%)
Dec 09, 2010 63.07 63.43 62.20 62.69 1,228,683 -0.55(-0.87%)
Dec 08, 2010 63.81 64.49 62.97 63.24 1,231,802 -0.58(-0.91%)
Dec 07, 2010 64.90 65.06 63.80 63.82 1,350,389 -0.54(-0.84%)
Dec 06, 2010 64.00 64.97 63.70 64.36 1,264,010 +0.42(+0.66%)
Dec 03, 2010 62.44 64.14 62.24 63.94 1,715,694 +1.40(+2.24%)
Dec 02, 2010 61.85 62.72 61.50 62.54 841,324 +0.56(+0.90%)
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.