Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 32.27 33.73 31.71 32.73 0 +0.35(+1.08%)
Feb 26, 2009 33.85 34.48 32.37 32.38 2,625,134 -1.21(-3.62%)
Feb 25, 2009 33.96 34.56 33.15 33.59 2,390,897 -0.17(-0.50%)
Feb 24, 2009 33.01 33.85 32.45 33.76 2,418,528 +0.84(+2.54%)
Feb 23, 2009 33.85 33.85 32.58 32.92 3,165,502 -0.61(-1.81%)
Feb 20, 2009 32.65 34.12 32.38 33.53 3,088,823 -0.05(-0.15%)
Feb 19, 2009 34.25 34.98 33.51 33.58 3,087,991 -0.48(-1.41%)
Feb 18, 2009 33.54 34.38 33.14 34.06 2,334,896 +0.52(+1.56%)
Feb 17, 2009 35.47 35.47 33.16 33.54 3,637,610 -2.60(-7.20%)
Feb 13, 2009 35.58 36.78 35.49 36.14 1,627,768 +0.57(+1.59%)
Feb 12, 2009 34.66 35.74 33.82 35.58 2,400,467 +0.58(+1.66%)
Feb 11, 2009 34.90 35.49 33.62 35.00 3,531,365 +0.29(+0.82%)
Feb 10, 2009 35.92 37.37 34.50 34.71 3,158,591 -1.36(-3.78%)
Feb 09, 2009 34.66 36.99 34.52 36.07 3,610,068 +1.34(+3.84%)
Feb 06, 2009 34.25 36.10 33.75 34.74 4,069,486 +0.61(+1.79%)
Feb 05, 2009 29.34 34.59 29.24 34.13 7,210,051 +4.51(+15.21%)
Feb 04, 2009 29.47 29.93 29.21 29.62 3,216,383 +0.39(+1.33%)
Feb 03, 2009 29.22 29.66 28.75 29.23 2,759,552 -0.18(-0.62%)
Feb 02, 2009 29.50 30.22 29.11 29.41 2,515,580 -0.45(-1.51%)
Jan 30, 2009 31.85 32.50 29.70 29.86 0 -1.80(-5.69%)
Jan 29, 2009 32.01 32.16 31.04 31.66 2,347,998 -0.70(-2.15%)
Jan 28, 2009 32.67 32.70 31.61 32.36 2,504,332 +0.79(+2.49%)
Jan 27, 2009 31.12 32.00 31.08 31.57 2,273,855 +0.31(+1.00%)
Jan 26, 2009 32.41 32.78 31.16 31.26 3,415,768 -0.93(-2.87%)
Jan 23, 2009 30.89 32.29 30.31 32.19 3,234,587 +1.04(+3.33%)
Jan 22, 2009 30.61 31.90 29.86 31.15 3,889,410 +0.20(+0.65%)
Jan 21, 2009 29.82 31.21 28.89 30.95 4,081,022 +1.67(+5.70%)
Jan 20, 2009 29.90 30.93 29.11 29.28 2,509,767 -1.20(-3.95%)
Jan 16, 2009 29.88 31.40 28.95 30.48 4,360,166 +1.54(+5.34%)
Jan 15, 2009 28.86 29.24 27.30 28.94 3,362,392 +0.00(+0.00%)
Jan 14, 2009 30.18 30.18 26.95 28.94 10,317,299 -4.56(-13.62%)
Jan 13, 2009 33.49 34.38 32.99 33.50 2,450,784 -0.10(-0.29%)
Jan 12, 2009 35.30 35.30 32.79 33.60 2,782,808 -2.16(-6.05%)
Jan 09, 2009 35.90 36.57 34.56 35.76 2,457,516 -0.24(-0.68%)
Jan 08, 2009 37.56 37.56 35.68 36.00 3,087,221 -1.89(-4.99%)
Jan 07, 2009 38.94 39.91 37.26 37.90 3,398,685 -0.86(-2.23%)
Jan 06, 2009 39.20 39.41 37.92 38.76 3,461,316 +0.69(+1.81%)
Jan 05, 2009 36.89 39.54 36.85 38.07 3,366,158 +1.09(+2.95%)
Jan 02, 2009 35.63 37.06 35.54 36.98 0 +0.97(+2.70%)
Jan 01, 2009 34.74 36.73 34.74 36.00 0 +0.00(+0.00%)
Dec 31, 2008 34.74 36.73 34.74 36.00 2,227,286 +1.18(+3.37%)
Dec 30, 2008 34.74 35.17 34.09 34.83 2,402,335 +0.31(+0.91%)
Dec 29, 2008 33.80 34.77 32.84 34.52 2,104,450 +1.08(+3.25%)
Dec 26, 2008 32.04 33.62 31.94 33.43 890,344 +1.55(+4.86%)
Dec 24, 2008 31.99 32.17 31.09 31.88 783,223 -0.02(-0.07%)
Dec 23, 2008 31.44 32.62 31.21 31.90 1,957,370 +1.10(+3.57%)
Dec 22, 2008 31.37 31.99 30.34 30.80 2,090,448 -0.97(-3.06%)
Dec 19, 2008 31.53 32.69 30.74 31.78 2,199,551 -0.37(-1.15%)
Dec 18, 2008 33.44 34.76 31.76 32.14 2,819,827 -1.06(-3.20%)
Dec 17, 2008 32.81 33.89 32.23 33.21 2,763,766 +0.07(+0.21%)
Dec 16, 2008 29.82 33.38 29.82 33.14 4,105,921 +3.98(+13.64%)
Dec 15, 2008 29.41 31.42 28.85 29.16 3,766,455 -0.30(-1.02%)
Dec 12, 2008 28.34 29.73 27.85 29.46 3,174,802 -0.31(-1.03%)
Dec 11, 2008 30.34 32.65 29.28 29.77 3,838,181 -1.24(-4.01%)
Dec 10, 2008 29.57 31.21 29.51 31.01 2,560,956 +1.87(+6.42%)
Dec 09, 2008 29.21 30.67 28.25 29.14 3,402,623 +0.39(+1.35%)
Dec 08, 2008 27.82 28.81 27.17 28.75 3,485,634 +1.69(+6.25%)
Dec 05, 2008 25.02 27.06 22.83 27.06 5,957,741 +1.13(+4.34%)
Dec 04, 2008 25.70 27.39 25.66 25.93 3,352,867 -0.15(-0.59%)
Dec 03, 2008 25.95 26.76 25.47 26.09 3,490,684 -0.29(-1.08%)
Dec 02, 2008 27.61 27.61 25.13 26.37 4,530,946 -0.19(-0.71%)
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.