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, 2013 73.84 74.34 73.75 74.11 1,036,564 +0.22(+0.30%)
Feb 27, 2013 72.50 73.94 72.50 73.89 1,252,029 +1.11(+1.53%)
Feb 26, 2013 72.97 72.99 72.09 72.78 1,166,376 +0.14(+0.19%)
Feb 25, 2013 73.20 74.07 72.60 72.64 1,058,434 -0.75(-1.02%)
Feb 22, 2013 73.45 73.75 72.97 73.39 895,211 -0.05(-0.07%)
Feb 21, 2013 74.05 74.20 73.08 73.44 1,087,384 -0.64(-0.86%)
Feb 20, 2013 74.76 74.77 73.87 74.08 1,233,735 -0.74(-0.99%)
Feb 19, 2013 75.00 75.10 74.69 74.82 874,241 -0.09(-0.12%)
Feb 15, 2013 74.14 75.46 74.10 74.91 1,796,090 +0.92(+1.24%)
Feb 14, 2013 73.35 74.04 73.16 73.99 1,554,863 +0.58(+0.79%)
Feb 13, 2013 73.50 73.90 73.16 73.41 1,202,696 -0.22(-0.30%)
Feb 12, 2013 73.51 73.95 73.06 73.63 1,501,181 +0.02(+0.03%)
Feb 11, 2013 73.97 75.19 73.36 73.61 2,367,075 -0.39(-0.53%)
Feb 08, 2013 72.14 74.02 72.00 74.00 2,413,838 +1.88(+2.61%)
Feb 07, 2013 74.44 75.48 71.26 72.12 5,985,991 -7.26(-9.15%)
Feb 06, 2013 79.45 79.81 79.11 79.38 1,594,961 -0.02(-0.03%)
Feb 04, 2013 79.33 79.45 78.90 79.40 689,585 -0.46(-0.58%)
Feb 01, 2013 79.96 79.99 79.09 79.86 666,367 +0.20(+0.25%)
Jan 31, 2013 78.31 79.71 78.31 79.66 1,437,245 +1.10(+1.40%)
Jan 30, 2013 79.03 79.03 78.50 78.56 661,547 -0.39(-0.49%)
Jan 29, 2013 78.63 79.08 77.60 78.95 613,626 -0.15(-0.19%)
Jan 28, 2013 78.50 79.14 78.00 79.10 742,459 +0.72(+0.92%)
Jan 25, 2013 78.74 78.89 78.13 78.38 857,691 -0.14(-0.18%)
Jan 24, 2013 78.00 78.72 77.17 78.52 1,242,597 +0.69(+0.89%)
Jan 23, 2013 77.85 78.47 77.65 77.83 810,030 -0.19(-0.24%)
Jan 22, 2013 76.84 78.38 76.84 78.02 1,149,303 +1.02(+1.32%)
Jan 18, 2013 76.96 77.06 76.50 77.00 556,123 -0.18(-0.23%)
Jan 17, 2013 76.50 77.47 76.25 77.18 741,512 +0.73(+0.95%)
Jan 16, 2013 75.54 76.50 75.32 76.45 708,429 +0.67(+0.88%)
Jan 15, 2013 75.01 75.85 75.01 75.78 811,829 +0.46(+0.61%)
Jan 14, 2013 74.59 75.46 74.43 75.32 712,737 +0.58(+0.78%)
Jan 11, 2013 74.43 75.00 73.68 74.74 860,417 +0.12(+0.16%)
Jan 10, 2013 74.61 74.80 74.10 74.62 442,814 +0.22(+0.30%)
Jan 09, 2013 74.13 74.77 73.58 74.40 695,114 +0.49(+0.66%)
Jan 08, 2013 74.35 74.45 73.29 73.91 560,787 -0.32(-0.43%)
Jan 07, 2013 74.63 74.68 73.66 74.23 585,369 -0.24(-0.32%)
Jan 04, 2013 74.00 74.68 73.72 74.47 822,680 +0.70(+0.95%)
Jan 03, 2013 73.80 74.18 73.52 73.77 590,361 -0.14(-0.19%)
Jan 02, 2013 73.67 73.98 73.22 73.91 663,478 +1.22(+1.68%)
Dec 31, 2012 71.96 72.81 71.53 72.69 445,176 +0.70(+0.97%)
Dec 28, 2012 72.48 72.98 71.88 71.99 378,388 -0.70(-0.96%)
Dec 27, 2012 72.43 72.99 72.06 72.69 380,461 +0.26(+0.36%)
Dec 26, 2012 73.42 73.52 72.16 72.43 341,853 -0.84(-1.15%)
Dec 24, 2012 73.19 73.31 72.79 73.27 174,477 -0.05(-0.07%)
Dec 21, 2012 73.57 73.78 72.82 73.32 877,146 -0.50(-0.68%)
Dec 20, 2012 73.43 73.99 73.41 73.82 586,752 +0.28(+0.38%)
Dec 19, 2012 73.00 74.00 72.80 73.54 1,363,266 +0.67(+0.92%)
Dec 18, 2012 72.40 72.90 72.13 72.87 688,379 +0.60(+0.83%)
Dec 17, 2012 72.15 72.58 72.05 72.27 695,177 +0.13(+0.18%)
Dec 14, 2012 72.14 72.42 71.77 72.14 637,972 -0.45(-0.62%)
Dec 13, 2012 72.43 73.00 72.25 72.59 656,787 +0.28(+0.39%)
Dec 12, 2012 73.26 73.38 72.13 72.31 817,907 -0.34(-0.47%)
Dec 11, 2012 72.50 73.06 72.25 72.65 752,837 +0.01(+0.01%)
Dec 10, 2012 72.81 72.95 72.44 72.64 661,213 -0.25(-0.34%)
Dec 07, 2012 72.00 73.05 71.80 72.89 1,194,037 +1.16(+1.62%)
Dec 06, 2012 71.82 72.00 71.35 71.73 670,424 +0.33(+0.46%)
Dec 05, 2012 71.56 72.49 71.24 71.40 1,303,946 -0.13(-0.18%)
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.