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 (%)
May 28, 2010 34.92 35.37 34.80 34.92 1,393,830 -0.45(-1.28%)
May 27, 2010 35.13 35.58 34.81 35.37 1,872,542 +1.02(+2.98%)
May 26, 2010 34.19 34.82 33.75 34.34 64,433 +0.55(+1.63%)
May 25, 2010 33.29 34.06 32.48 33.79 69,292 -0.24(-0.69%)
May 24, 2010 34.39 34.72 33.94 34.03 2,302,726 -0.23(-0.67%)
May 21, 2010 33.87 34.77 33.77 34.26 2,588,053 -0.16(-0.48%)
May 20, 2010 34.59 35.13 34.42 34.42 67,794 -1.39(-3.88%)
May 19, 2010 36.23 36.29 35.23 35.81 2,209,964 -0.72(-1.98%)
May 18, 2010 36.61 37.69 36.48 36.53 2,062,004 +0.38(+1.05%)
May 17, 2010 36.47 37.15 35.42 36.16 1,898,295 -0.02(-0.06%)
May 14, 2010 36.18 37.13 35.70 36.18 2,015,157 -0.71(-1.93%)
May 13, 2010 39.22 39.22 36.77 36.89 280 -2.15(-5.52%)
May 12, 2010 36.65 39.17 36.52 39.04 3,533,723 +2.50(+6.85%)
May 11, 2010 37.01 37.08 36.53 36.54 15,563 -0.47(-1.27%)
May 10, 2010 37.18 37.25 36.68 37.01 2,757,145 +0.30(+0.82%)
May 07, 2010 36.11 36.76 35.71 36.71 3,630,099 +0.52(+1.42%)
May 06, 2010 36.26 37.09 34.31 36.20 1,682 -0.03(-0.07%)
May 05, 2010 36.56 37.14 36.22 36.22 2,269,087 -1.09(-2.91%)
May 04, 2010 37.82 38.15 37.05 37.31 18,524 -0.93(-2.42%)
May 03, 2010 38.12 38.40 37.76 38.24 1,907,374 +0.48(+1.27%)
Apr 30, 2010 38.20 39.03 37.42 37.76 4,918,016 -0.39(-1.03%)
Apr 29, 2010 40.45 41.18 38.07 38.15 5,292,195 -2.70(-6.60%)
Apr 28, 2010 40.22 41.14 40.22 40.85 2,170,310 +0.68(+1.69%)
Apr 27, 2010 41.36 41.36 40.08 40.17 26,888 -1.23(-2.96%)
Apr 26, 2010 41.95 42.57 41.30 41.40 1,849,498 -0.48(-1.16%)
Apr 23, 2010 41.48 41.92 41.22 41.88 1,466,379 +0.21(+0.50%)
Apr 22, 2010 41.43 41.68 41.21 41.68 1,249,246 -0.01(-0.03%)
Apr 21, 2010 42.79 42.79 41.55 41.69 37,456 -0.91(-2.13%)
Apr 20, 2010 42.67 42.97 42.45 42.60 9,822 -0.01(-0.02%)
Apr 19, 2010 42.74 42.74 41.90 42.60 1,129,134 -0.14(-0.33%)
Apr 16, 2010 42.77 43.34 42.61 42.74 1,556,179 -0.34(-0.78%)
Apr 15, 2010 43.17 43.56 42.88 43.08 1,691,007 -0.19(-0.43%)
Apr 14, 2010 42.75 43.27 42.61 43.27 1,531,692 +0.61(+1.44%)
Apr 13, 2010 43.71 43.87 42.64 42.65 1,878,893 -1.30(-2.95%)
Apr 12, 2010 43.24 43.99 43.04 43.95 2,200,019 +0.91(+2.12%)
Apr 09, 2010 42.62 43.13 42.26 43.04 2,406,190 +0.81(+1.91%)
Apr 08, 2010 42.52 42.52 42.04 42.23 2,272,379 -0.40(-0.94%)
Apr 07, 2010 42.83 42.89 42.50 42.63 3,100,506 -0.29(-0.66%)
Apr 06, 2010 43.38 43.78 42.86 42.92 2,050,241 -0.84(-1.92%)
Apr 05, 2010 44.42 44.61 43.44 43.76 1,673,706 -0.35(-0.79%)
Apr 01, 2010 44.16 44.11 44.11 44.11 1,463,273 +0.16(+0.36%)
Mar 31, 2010 44.80 44.93 43.68 43.95 2,538,357 -1.16(-2.56%)
Mar 30, 2010 45.55 45.60 44.63 45.11 1,500,600 -0.20(-0.44%)
Mar 29, 2010 45.63 45.68 45.06 45.30 1,642,960 -0.22(-0.49%)
Mar 26, 2010 45.53 45.68 45.17 45.53 1,129,324 +0.06(+0.13%)
Mar 25, 2010 46.13 46.23 45.41 45.47 1,233,890 -0.44(-0.96%)
Mar 24, 2010 46.40 46.40 45.60 45.91 1,364,052 -0.68(-1.47%)
Mar 23, 2010 45.13 47.08 45.02 46.60 3,422,698 +1.55(+3.45%)
Mar 22, 2010 44.11 45.08 43.64 45.04 1,538,084 +0.82(+1.85%)
Mar 19, 2010 44.22 44.26 43.56 44.22 2,087,545 +0.01(+0.03%)
Mar 18, 2010 43.96 44.56 43.83 44.21 2,512,833 +0.22(+0.50%)
Mar 17, 2010 42.80 44.08 42.80 43.99 2,165,529 +1.19(+2.78%)
Mar 16, 2010 43.27 43.27 42.50 42.79 1,195,570 -0.34(-0.78%)
Mar 15, 2010 42.77 43.19 42.77 43.13 821,529 -0.26(-0.59%)
Mar 12, 2010 44.56 44.63 43.20 43.39 1,532,343 -0.07(-0.16%)
Mar 11, 2010 43.81 43.86 43.15 43.46 1,215,977 -0.65(-1.47%)
Mar 10, 2010 44.38 44.64 43.56 44.11 922,052 -0.37(-0.83%)
Mar 09, 2010 44.29 44.79 44.29 44.48 692,489 +0.12(+0.27%)
Mar 08, 2010 45.28 45.53 44.27 44.36 1,587,318 -0.76(-1.69%)
Mar 05, 2010 43.86 45.25 43.74 45.12 1,933,027 +1.70(+3.91%)
Mar 04, 2010 43.80 44.31 43.03 43.42 960,803 -0.48(-1.10%)
Mar 03, 2010 43.89 44.27 43.59 43.91 962,058 +0.11(+0.26%)
Mar 02, 2010 43.13 44.08 43.07 43.79 1,325,359 +0.82(+1.91%)
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.