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 (%)
Apr 30, 2008 80.21 82.60 79.45 81.07 4,240,882 +0.77(+0.96%)
Apr 29, 2008 83.21 84.06 79.52 80.29 3,962,279 -4.06(-4.81%)
Apr 28, 2008 87.38 87.38 83.89 84.35 3,217,438 -3.25(-3.71%)
Apr 25, 2008 86.23 87.81 83.30 87.60 3,562,504 +1.93(+2.26%)
Apr 24, 2008 85.98 87.71 78.91 85.66 8,728,030 +1.26(+1.50%)
Apr 23, 2008 84.64 85.27 83.22 84.40 4,231,274 +0.43(+0.51%)
Apr 22, 2008 85.26 85.26 83.01 83.97 3,556,320 -0.58(-0.69%)
Apr 21, 2008 83.74 85.16 81.95 84.56 3,691,940 +1.32(+1.59%)
Apr 18, 2008 82.96 84.83 81.95 83.23 4,347,990 +0.10(+0.12%)
Apr 17, 2008 84.05 85.27 81.57 83.13 4,613,496 -2.37(-2.78%)
Apr 16, 2008 79.30 87.20 78.61 85.51 6,871,084 +8.36(+10.83%)
Apr 15, 2008 78.29 79.42 76.38 77.15 2,649,064 -0.60(-0.77%)
Apr 14, 2008 73.19 78.15 73.19 77.75 3,657,840 +4.30(+5.85%)
Apr 11, 2008 73.89 74.43 72.76 73.45 2,534,538 -1.10(-1.48%)
Apr 10, 2008 73.24 74.58 71.41 74.55 2,669,782 +2.61(+3.62%)
Apr 09, 2008 74.25 74.56 71.25 71.94 4,689,635 -1.32(-1.80%)
Apr 08, 2008 72.12 74.42 72.02 73.26 3,099,336 +0.17(+0.23%)
Apr 07, 2008 68.67 74.59 68.67 73.09 6,722,462 +4.60(+6.72%)
Apr 04, 2008 67.19 68.80 65.37 68.49 5,227,144 +2.69(+4.08%)
Apr 03, 2008 61.83 68.50 61.69 65.80 6,432,356 +3.33(+5.33%)
Apr 02, 2008 62.53 63.63 61.86 62.47 3,679,444 -0.18(-0.29%)
Apr 01, 2008 63.03 63.78 61.35 62.66 5,574,712 +0.92(+1.50%)
Mar 31, 2008 63.24 64.28 60.25 61.73 5,090,420 -1.71(-2.70%)
Mar 28, 2008 67.08 67.08 62.63 63.44 4,181,017 -3.67(-5.46%)
Mar 27, 2008 66.75 68.21 64.90 67.11 4,084,518 -0.50(-0.74%)
Mar 26, 2008 69.58 70.66 67.27 67.61 3,546,626 -1.35(-1.96%)
Mar 25, 2008 69.62 70.34 68.55 68.96 3,835,454 +1.70(+2.52%)
Mar 24, 2008 64.42 67.39 64.26 67.26 3,283,090 +3.34(+5.22%)
Mar 21, 2008 64.47 65.37 60.71 63.92 7,702,880 +0.00(+0.00%)
Mar 20, 2008 64.47 65.37 60.71 63.92 7,702,880 -1.34(-2.05%)
Mar 19, 2008 69.59 71.52 64.89 65.26 7,158,235 -2.59(-3.82%)
Mar 18, 2008 65.81 68.30 63.60 67.85 5,155,493 +3.69(+5.75%)
Mar 17, 2008 64.50 66.49 62.54 64.16 6,769,275 -2.76(-4.12%)
Mar 14, 2008 66.73 68.02 65.14 66.92 5,566,884 +1.55(+2.37%)
Mar 13, 2008 64.82 66.43 61.58 65.37 10,929,444 -2.10(-3.11%)
Mar 12, 2008 69.59 70.16 66.36 67.47 5,764,405 -1.90(-2.75%)
Mar 11, 2008 70.70 71.58 68.78 69.37 4,581,739 +1.16(+1.70%)
Mar 10, 2008 75.21 75.47 67.44 68.21 5,669,136 -7.32(-9.69%)
Mar 07, 2008 76.03 78.44 74.94 75.53 3,456,976 -1.38(-1.79%)
Mar 06, 2008 79.57 80.29 76.58 76.91 2,232,673 -2.37(-2.98%)
Mar 05, 2008 78.33 80.04 76.97 79.28 2,209,158 +1.63(+2.10%)
Mar 04, 2008 78.52 81.68 76.45 77.64 3,890,939 -1.41(-1.78%)
Mar 03, 2008 74.25 79.18 72.72 79.05 7,880,786 +0.29(+0.37%)
Feb 29, 2008 78.48 80.07 77.31 78.76 1,991,069 -0.70(-0.89%)
Feb 28, 2008 78.21 81.71 77.81 79.46 2,385,322 +1.18(+1.51%)
Feb 27, 2008 78.93 79.17 77.42 78.28 3,007,490 -1.13(-1.42%)
Feb 26, 2008 79.18 80.72 78.80 79.41 2,270,476 -0.38(-0.48%)
Feb 25, 2008 77.59 80.01 77.27 79.79 2,519,982 +1.78(+2.29%)
Feb 22, 2008 80.08 80.08 76.23 78.01 2,355,714 -1.29(-1.63%)
Feb 21, 2008 81.10 82.36 78.23 79.30 2,088,397 -0.80(-0.99%)
Feb 20, 2008 78.69 80.46 77.55 80.10 1,468,982 +0.21(+0.27%)
Feb 19, 2008 79.79 80.99 78.74 79.89 2,083,868 +1.24(+1.58%)
Feb 18, 2008 77.84 78.87 76.45 78.64 0 +0.00(+0.00%)
Feb 15, 2008 77.84 78.87 76.45 78.64 2,035,608 +1.25(+1.62%)
Feb 14, 2008 77.70 79.97 76.92 77.39 2,473,595 -0.31(-0.39%)
Feb 13, 2008 80.21 81.00 74.46 77.70 5,423,402 -3.01(-3.72%)
Feb 12, 2008 81.88 84.29 80.10 80.70 2,557,463 -1.20(-1.47%)
Feb 11, 2008 78.53 82.01 78.10 81.90 3,097,443 +4.25(+5.47%)
Feb 08, 2008 78.91 80.63 77.20 77.66 2,378,622 -2.39(-2.99%)
Feb 07, 2008 81.64 83.13 76.87 80.05 6,897,783 -7.76(-8.84%)
Feb 06, 2008 87.38 89.09 86.01 87.81 2,116,955 +1.59(+1.85%)
Feb 05, 2008 86.00 88.11 85.30 86.22 1,784,409 -0.90(-1.04%)
Feb 04, 2008 89.46 89.46 86.83 87.12 1,498,729 -1.83(-2.06%)
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.