Skip to main content

Bunge Limited (NY: BG )

103.23 +0.81 (+0.79%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.26 60.59 59.95 60.37 1,274,549 +0.09(+0.15%)
Feb 27, 2014 60.51 60.64 60.02 60.28 1,298,483 -0.42(-0.69%)
Feb 26, 2014 60.67 61.15 60.55 60.70 1,071,965 +0.02(+0.04%)
Feb 25, 2014 60.48 61.10 60.38 60.68 1,204,908 +0.10(+0.16%)
Feb 24, 2014 60.39 61.23 60.19 60.58 1,552,187 +0.39(+0.64%)
Feb 21, 2014 60.02 60.35 59.91 60.19 1,966,635 +0.17(+0.29%)
Feb 20, 2014 59.38 60.36 59.28 60.02 1,363,668 +0.56(+0.94%)
Feb 19, 2014 59.24 59.68 59.08 59.46 1,429,511 +0.07(+0.12%)
Feb 18, 2014 59.55 59.85 59.24 59.39 1,225,359 -0.24(-0.39%)
Feb 14, 2014 58.58 59.62 59.62 59.62 2,176,914 +0.96(+1.63%)
Feb 13, 2014 57.52 58.71 56.89 58.67 2,817,148 +1.31(+2.29%)
Feb 12, 2014 57.36 57.73 56.98 57.36 1,323,236 -0.35(-0.62%)
Feb 11, 2014 56.66 57.76 56.34 57.71 1,373,450 +1.34(+2.39%)
Feb 10, 2014 56.71 56.94 56.10 56.37 1,379,978 -0.43(-0.76%)
Feb 07, 2014 56.86 57.50 56.60 56.80 1,115,584 +0.05(+0.09%)
Feb 06, 2014 56.12 56.92 56.12 56.74 1,142,825 +0.65(+1.16%)
Feb 05, 2014 55.50 56.49 55.23 56.09 1,816,869 +0.57(+1.02%)
Feb 04, 2014 56.34 56.51 55.34 55.53 2,335,816 -0.69(-1.24%)
Feb 03, 2014 57.10 57.53 56.13 56.22 1,288,874 -1.00(-1.76%)
Jan 31, 2014 57.42 57.69 57.19 57.23 881,695 -0.66(-1.15%)
Jan 30, 2014 57.47 58.01 57.14 57.89 902,097 +0.52(+0.91%)
Jan 29, 2014 58.20 58.31 57.34 57.37 1,165,355 -1.15(-1.96%)
Jan 28, 2014 58.18 58.70 57.92 58.52 1,232,688 +0.33(+0.57%)
Jan 27, 2014 58.42 58.86 57.70 58.19 2,007,002 -0.46(-0.79%)
Jan 24, 2014 60.24 60.32 58.64 58.65 1,688,904 -1.86(-3.07%)
Jan 23, 2014 60.94 61.54 60.42 60.51 1,328,652 -0.75(-1.22%)
Jan 22, 2014 61.79 61.79 61.05 61.25 871,593 -0.19(-0.31%)
Jan 21, 2014 61.46 61.55 61.01 61.44 875,092 +0.03(+0.05%)
Jan 17, 2014 61.46 61.41 61.41 61.41 665,368 -0.13(-0.21%)
Jan 16, 2014 61.56 61.68 60.97 61.54 1,274,310 -0.08(-0.13%)
Jan 15, 2014 61.80 61.80 61.46 61.62 1,157,889 -0.17(-0.28%)
Jan 14, 2014 61.11 62.11 61.04 61.80 856,795 +0.57(+0.93%)
Jan 13, 2014 61.22 61.62 61.16 61.23 913,804 -0.29(-0.48%)
Jan 10, 2014 61.43 61.94 61.19 61.52 741,853 +0.17(+0.27%)
Jan 09, 2014 61.64 61.82 61.14 61.36 945,022 -0.08(-0.12%)
Jan 08, 2014 61.49 61.80 61.26 61.43 920,210 -0.24(-0.39%)
Jan 07, 2014 61.33 61.85 61.30 61.68 1,281,717 +0.42(+0.69%)
Jan 06, 2014 61.63 61.84 61.14 61.25 1,625,155 -0.12(-0.20%)
Jan 03, 2014 61.70 61.70 61.15 61.37 826,958 -0.51(-0.82%)
Jan 02, 2014 61.72 62.15 61.61 61.88 488,628 -0.14(-0.23%)
Dec 31, 2013 62.05 62.02 62.02 62.02 530,468 +0.15(+0.24%)
Dec 30, 2013 62.19 62.37 61.81 61.87 529,193 -0.35(-0.56%)
Dec 27, 2013 61.99 62.29 61.25 62.22 332,894 +0.08(+0.12%)
Dec 26, 2013 62.56 62.56 61.96 62.14 337,732 -0.30(-0.48%)
Dec 24, 2013 62.02 62.78 61.93 62.45 453,242 +0.42(+0.67%)
Dec 23, 2013 61.86 62.23 61.53 62.03 705,852 +0.33(+0.54%)
Dec 20, 2013 61.54 61.70 61.12 61.70 1,768,486 +0.32(+0.52%)
Dec 19, 2013 61.24 61.54 60.85 61.38 930,107 -0.07(-0.11%)
Dec 18, 2013 61.65 61.65 60.43 61.45 1,247,144 -0.05(-0.07%)
Dec 17, 2013 60.96 61.75 60.45 61.49 1,023,400 +0.68(+1.12%)
Dec 16, 2013 60.44 61.20 60.41 60.81 909,994 +0.22(+0.36%)
Dec 13, 2013 60.69 61.08 60.52 60.60 841,577 +0.02(+0.04%)
Dec 12, 2013 60.75 60.87 60.35 60.57 1,287,313 -0.26(-0.42%)
Dec 11, 2013 61.31 61.57 60.78 60.83 1,047,570 -0.54(-0.87%)
Dec 10, 2013 61.71 61.71 60.82 61.37 1,761,935 -0.59(-0.95%)
Dec 09, 2013 60.96 61.97 60.94 61.96 1,166,513 +0.82(+1.33%)
Dec 06, 2013 62.95 63.59 61.12 61.14 1,072,513 +0.42(+0.68%)
Dec 05, 2013 60.68 60.75 60.17 60.72 777,939 +0.05(+0.07%)
Dec 04, 2013 59.98 60.94 59.78 60.68 907,753 +0.47(+0.78%)
Dec 03, 2013 60.68 60.68 60.11 60.21 910,406 -0.51(-0.83%)
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.