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 (%)
Feb 27, 2009 32.84 34.34 32.27 33.31 0 +0.36(+1.08%)
Feb 26, 2009 34.45 35.10 32.94 32.96 2,579,154 -1.24(-3.62%)
Feb 25, 2009 34.56 35.18 33.75 34.19 2,349,020 -0.17(-0.50%)
Feb 24, 2009 33.60 34.45 33.03 34.36 2,376,167 +0.85(+2.54%)
Feb 23, 2009 34.45 34.45 33.16 33.51 3,110,058 -0.62(-1.81%)
Feb 20, 2009 33.23 34.73 32.96 34.13 3,034,722 -0.05(-0.15%)
Feb 19, 2009 34.86 35.61 34.11 34.18 3,033,905 -0.49(-1.41%)
Feb 18, 2009 34.14 34.99 33.73 34.67 2,294,000 +0.53(+1.56%)
Feb 17, 2009 36.10 36.10 33.75 34.14 3,573,897 -2.65(-7.21%)
Feb 13, 2009 36.21 37.43 36.12 36.79 1,599,257 +0.58(+1.59%)
Feb 12, 2009 35.28 36.37 34.42 36.21 2,358,422 +0.59(+1.66%)
Feb 11, 2009 35.52 36.13 34.21 35.62 3,469,513 +0.16(+0.44%)
Feb 10, 2009 36.70 38.19 35.25 35.46 3,091,455 -1.39(-3.78%)
Feb 09, 2009 35.41 37.80 35.27 36.86 3,533,336 +1.36(+3.84%)
Feb 06, 2009 35.00 36.89 34.48 35.49 3,982,989 +0.63(+1.79%)
Feb 05, 2009 29.98 35.34 29.88 34.87 7,056,801 +4.60(+15.21%)
Feb 04, 2009 30.11 30.58 29.84 30.26 3,148,019 +0.40(+1.33%)
Feb 03, 2009 29.86 30.31 29.38 29.87 2,700,898 -0.18(-0.61%)
Feb 02, 2009 30.14 30.87 29.74 30.05 2,462,111 -0.46(-1.51%)
Jan 30, 2009 32.54 33.21 30.35 30.51 0 -1.84(-5.69%)
Jan 29, 2009 32.70 32.86 31.71 32.35 2,298,091 -0.71(-2.15%)
Jan 28, 2009 33.38 33.41 32.30 33.06 2,451,102 +0.80(+2.49%)
Jan 27, 2009 31.80 32.69 31.76 32.26 2,225,525 +0.32(+1.00%)
Jan 26, 2009 33.11 33.50 31.83 31.94 3,343,166 -0.95(-2.87%)
Jan 23, 2009 31.56 32.99 30.97 32.89 3,165,836 +1.06(+3.33%)
Jan 22, 2009 31.28 32.59 30.51 31.83 3,806,741 +0.21(+0.65%)
Jan 21, 2009 30.47 31.89 29.52 31.62 3,994,280 +1.71(+5.70%)
Jan 20, 2009 30.55 31.60 29.74 29.92 2,456,422 -1.23(-3.95%)
Jan 16, 2009 30.53 32.08 29.58 31.14 4,267,490 +1.58(+5.34%)
Jan 15, 2009 29.49 29.87 27.90 29.57 3,290,924 +0.00(+0.00%)
Jan 14, 2009 30.84 30.84 27.53 29.57 10,098,005 -4.66(-13.62%)
Jan 13, 2009 34.21 35.12 33.71 34.23 2,398,692 -0.10(-0.29%)
Jan 12, 2009 36.06 36.06 33.50 34.33 2,723,660 -2.21(-6.05%)
Jan 09, 2009 36.68 37.36 35.32 36.54 2,405,281 -0.25(-0.68%)
Jan 08, 2009 38.37 38.37 36.45 36.79 3,021,602 -1.93(-4.99%)
Jan 07, 2009 39.79 40.78 38.07 38.72 3,326,446 -0.88(-2.22%)
Jan 06, 2009 40.05 40.27 38.75 39.60 3,387,746 +0.70(+1.81%)
Jan 05, 2009 37.70 40.40 37.65 38.90 3,294,610 +1.12(+2.95%)
Jan 02, 2009 36.40 37.87 36.31 37.78 0 +0.99(+2.70%)
Jan 01, 2009 35.49 37.53 35.49 36.79 0 +0.00(+0.00%)
Dec 31, 2008 35.49 37.53 35.49 36.79 2,179,945 +1.20(+3.37%)
Dec 30, 2008 35.49 35.93 34.83 35.59 2,351,273 +0.32(+0.91%)
Dec 29, 2008 34.53 35.53 33.55 35.27 2,059,720 +1.11(+3.25%)
Dec 26, 2008 32.74 34.35 32.63 34.16 871,420 +1.58(+4.86%)
Dec 24, 2008 32.69 32.86 31.77 32.57 766,576 -0.02(-0.07%)
Dec 23, 2008 32.13 33.33 31.89 32.59 1,915,766 +1.12(+3.57%)
Dec 22, 2008 32.05 32.69 31.00 31.47 2,046,015 -0.99(-3.06%)
Dec 19, 2008 32.22 33.40 31.41 32.47 2,152,799 -0.38(-1.15%)
Dec 18, 2008 34.16 35.51 32.45 32.84 2,759,892 -1.09(-3.20%)
Dec 17, 2008 33.52 34.63 32.93 33.93 2,705,023 +0.07(+0.21%)
Dec 16, 2008 30.47 34.11 30.47 33.86 4,018,650 +4.06(+13.64%)
Dec 15, 2008 30.05 32.10 29.47 29.79 3,686,399 -0.31(-1.01%)
Dec 12, 2008 28.96 30.38 28.45 30.10 3,107,321 -0.31(-1.03%)
Dec 11, 2008 31.00 33.35 29.92 30.41 3,756,601 -1.27(-4.01%)
Dec 10, 2008 30.21 31.89 30.15 31.68 2,506,523 +1.91(+6.42%)
Dec 09, 2008 29.84 31.34 28.86 29.77 3,330,301 +0.40(+1.35%)
Dec 08, 2008 28.42 29.43 27.76 29.38 3,411,547 +1.73(+6.25%)
Dec 05, 2008 25.56 27.65 23.33 27.65 5,831,109 +1.15(+4.34%)
Dec 04, 2008 26.26 27.98 26.21 26.50 3,281,602 -0.16(-0.59%)
Dec 03, 2008 26.51 27.34 26.02 26.65 3,416,490 -0.29(-1.08%)
Dec 02, 2008 28.21 28.21 25.67 26.95 4,434,641 -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.