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 (%)
Oct 30, 2009 42.77 42.77 39.89 40.54 4,381,285 -2.39(-5.56%)
Oct 29, 2009 42.54 43.14 42.31 42.93 2,487,358 +0.75(+1.79%)
Oct 28, 2009 43.59 43.77 41.58 42.18 4,024,207 -1.44(-3.31%)
Oct 27, 2009 44.54 44.92 43.34 43.62 2,860,902 -0.85(-1.92%)
Oct 26, 2009 44.86 45.60 44.41 44.47 2,452,780 -0.68(-1.50%)
Oct 23, 2009 45.29 45.45 44.60 45.15 2,652,613 -0.74(-1.61%)
Oct 22, 2009 45.11 46.04 43.66 45.89 6,808,632 -1.65(-3.47%)
Oct 21, 2009 47.77 48.52 47.26 47.54 1,722,030 -0.40(-0.83%)
Oct 20, 2009 47.51 48.18 47.47 47.93 1,578,262 -0.75(-1.53%)
Oct 19, 2009 47.61 48.97 47.32 48.68 2,125,182 +1.54(+3.27%)
Oct 16, 2009 46.59 47.63 46.59 47.14 1,842,773 +0.33(+0.70%)
Oct 15, 2009 46.33 47.02 46.21 46.81 1,949,554 +0.45(+0.96%)
Oct 14, 2009 46.57 46.90 46.12 46.36 1,930,047 +0.33(+0.71%)
Oct 13, 2009 45.82 46.33 45.35 46.04 1,674,779 +0.36(+0.78%)
Oct 12, 2009 46.26 46.31 45.48 45.68 1,133,960 +0.20(+0.44%)
Oct 09, 2009 45.62 45.94 44.85 45.48 1,430,921 -0.07(-0.16%)
Oct 08, 2009 44.11 45.60 44.10 45.55 2,236,560 +1.58(+3.60%)
Oct 07, 2009 43.48 44.35 43.48 43.97 1,276,969 +0.26(+0.59%)
Oct 06, 2009 43.95 44.86 43.57 43.71 2,051,932 +0.12(+0.28%)
Oct 05, 2009 43.70 43.98 42.78 43.59 1,637,187 -0.11(-0.24%)
Oct 02, 2009 43.06 43.97 42.68 43.70 7,118,553 +0.38(+0.89%)
Oct 01, 2009 44.54 44.92 43.24 43.31 2,074,668 -1.17(-2.64%)
Sep 30, 2009 43.95 44.73 43.93 44.49 2,239,899 +0.52(+1.18%)
Sep 29, 2009 43.27 44.09 42.58 43.97 2,322,102 +0.65(+1.51%)
Sep 28, 2009 43.30 43.40 42.10 43.31 3,720,638 -0.08(-0.18%)
Sep 25, 2009 42.93 43.56 42.67 43.39 2,056,227 +0.16(+0.38%)
Sep 24, 2009 44.41 44.58 42.49 43.23 2,475,288 -1.07(-2.42%)
Sep 23, 2009 45.25 45.25 44.24 44.30 1,275,210 -0.77(-1.70%)
Sep 22, 2009 44.94 45.43 44.64 45.07 1,264,442 +0.44(+0.99%)
Sep 21, 2009 44.07 44.85 43.00 44.63 2,937,365 +0.22(+0.50%)
Sep 18, 2009 44.94 45.28 44.32 44.41 2,038,431 -0.57(-1.26%)
Sep 17, 2009 45.82 46.09 44.61 44.98 3,056,562 -1.05(-2.28%)
Sep 16, 2009 46.19 46.43 45.28 46.03 2,901,935 +0.26(+0.56%)
Sep 15, 2009 45.82 46.31 44.69 45.77 3,054,405 +0.32(+0.70%)
Sep 14, 2009 46.19 46.19 44.85 45.45 2,441,195 -1.17(-2.51%)
Sep 11, 2009 47.56 47.96 46.37 46.63 1,704,175 -0.70(-1.49%)
Sep 10, 2009 47.48 47.74 46.29 47.33 2,691,129 -0.30(-0.63%)
Sep 09, 2009 48.05 48.28 47.22 47.63 1,461,117 -0.44(-0.92%)
Sep 08, 2009 47.26 48.61 47.26 48.07 2,089,574 +1.04(+2.21%)
Sep 04, 2009 46.94 47.16 46.13 47.03 2,002,103 +0.40(+0.85%)
Sep 03, 2009 46.38 46.86 46.01 46.63 1,252,560 +0.43(+0.92%)
Sep 02, 2009 46.01 46.84 45.68 46.21 2,019,120 -0.10(-0.21%)
Sep 01, 2009 47.24 48.56 46.19 46.31 2,158,388 -1.31(-2.75%)
Aug 31, 2009 48.27 48.49 47.19 47.61 2,878,908 -1.24(-2.53%)
Aug 28, 2009 49.06 49.67 48.18 48.85 2,940,511 +0.11(+0.23%)
Aug 27, 2009 47.78 49.17 46.66 48.74 3,429,276 +0.98(+2.05%)
Aug 26, 2009 46.99 48.35 46.99 47.76 2,187,164 +0.28(+0.58%)
Aug 25, 2009 47.81 48.74 47.07 47.48 2,259,874 -0.26(-0.55%)
Aug 24, 2009 46.95 48.52 46.81 47.74 2,119,868 +0.63(+1.34%)
Aug 21, 2009 46.87 47.25 46.63 47.11 1,708,680 +0.47(+1.01%)
Aug 20, 2009 46.38 46.90 46.19 46.64 1,597,368 +0.37(+0.80%)
Aug 19, 2009 45.27 46.33 44.43 46.27 2,359,121 +0.58(+1.28%)
Aug 18, 2009 44.91 45.94 44.91 45.69 2,637,480 -0.18(-0.39%)
Aug 17, 2009 46.97 46.97 44.26 45.87 3,312,962 -1.76(-3.70%)
Aug 14, 2009 47.11 47.63 46.76 47.63 3,671,320 +0.71(+1.51%)
Aug 13, 2009 46.96 47.61 46.33 46.92 12,021,971 -0.45(-0.96%)
Aug 12, 2009 46.73 47.88 46.63 47.37 3,387,339 +0.45(+0.95%)
Aug 11, 2009 48.05 48.32 46.79 46.92 4,073,088 -3.41(-6.78%)
Aug 10, 2009 50.94 51.12 50.11 50.34 999,877 -0.73(-1.43%)
Aug 07, 2009 51.84 51.84 50.48 51.07 1,987,828 -0.38(-0.75%)
Aug 06, 2009 50.92 51.86 50.90 51.45 1,509,197 +0.61(+1.20%)
Aug 05, 2009 51.16 51.37 49.64 50.84 1,036,483 -0.19(-0.38%)
Aug 04, 2009 50.45 51.07 49.62 51.03 1,886,472 +0.14(+0.28%)
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.