Skip to main content

Bunge Limited (NY: BG )

103.22 +0.80 (+0.78%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 54.78 55.02 53.83 53.83 1,224,266 -0.95(-1.73%)
Apr 27, 2007 55.24 55.36 54.43 54.78 1,368,873 -0.50(-0.90%)
Apr 26, 2007 55.71 55.81 53.11 55.27 4,964,204 -0.65(-1.16%)
Apr 25, 2007 56.28 56.52 55.42 55.92 1,627,617 +0.11(+0.20%)
Apr 24, 2007 56.08 56.13 55.60 55.81 1,208,785 -0.27(-0.48%)
Apr 23, 2007 55.10 56.44 54.61 56.08 1,339,529 +0.97(+1.77%)
Apr 20, 2007 55.10 56.30 54.73 55.10 1,677,609 +0.58(+1.06%)
Apr 19, 2007 53.25 54.64 52.97 54.53 1,586,522 +0.68(+1.27%)
Apr 18, 2007 53.47 53.97 53.29 53.85 1,309,975 +0.20(+0.37%)
Apr 17, 2007 53.13 53.83 52.58 53.65 2,708,255 +0.52(+0.98%)
Apr 16, 2007 54.15 54.41 52.50 53.13 3,162,914 -0.95(-1.75%)
Apr 13, 2007 54.29 54.56 53.54 54.07 1,261,194 -0.33(-0.60%)
Apr 12, 2007 54.68 54.82 54.21 54.40 1,070,723 -0.31(-0.57%)
Apr 11, 2007 54.64 54.95 54.44 54.71 1,505,427 +0.07(+0.13%)
Apr 10, 2007 54.71 54.92 54.32 54.64 1,160,090 +0.06(+0.12%)
Apr 09, 2007 54.90 55.04 54.36 54.58 1,339,670 -0.20(-0.36%)
Apr 05, 2007 56.21 56.24 54.40 54.78 2,781,093 -1.22(-2.18%)
Apr 04, 2007 57.48 57.80 55.76 56.00 2,804,174 -1.84(-3.18%)
Apr 03, 2007 55.42 58.63 54.28 57.84 8,893,701 -1.63(-2.74%)
Apr 02, 2007 58.48 59.59 58.34 59.47 1,286,753 +1.04(+1.79%)
Mar 30, 2007 58.94 59.51 57.92 58.42 1,505,740 -0.01(-0.02%)
Mar 29, 2007 58.26 58.97 57.75 58.44 876,996 +0.45(+0.77%)
Mar 28, 2007 57.40 58.12 57.21 57.99 780,383 +0.95(+1.66%)
Mar 27, 2007 57.92 58.04 56.89 57.04 792,064 -1.04(-1.80%)
Mar 26, 2007 56.76 58.09 56.67 58.09 1,497,436 +1.32(+2.33%)
Mar 23, 2007 56.20 56.82 56.20 56.77 718,459 +0.38(+0.68%)
Mar 22, 2007 57.18 57.41 56.33 56.38 624,166 -0.18(-0.33%)
Mar 21, 2007 55.42 57.33 55.08 56.57 1,910,075 +1.29(+2.33%)
Mar 20, 2007 53.79 55.35 53.70 55.28 1,145,313 +1.46(+2.71%)
Mar 19, 2007 53.92 54.36 53.36 53.82 1,066,782 -0.09(-0.17%)
Mar 16, 2007 54.53 54.94 53.92 53.92 1,311,241 -0.62(-1.13%)
Mar 15, 2007 53.68 54.71 53.65 54.53 896,491 +0.74(+1.37%)
Mar 14, 2007 53.65 54.16 52.37 53.80 1,864,476 +0.01(+0.03%)
Mar 13, 2007 55.81 56.18 53.70 53.78 993,881 -2.03(-3.64%)
Mar 12, 2007 55.34 56.13 55.17 55.81 1,395,542 +0.15(+0.27%)
Mar 09, 2007 55.42 56.01 55.17 55.66 622,688 +0.36(+0.64%)
Mar 08, 2007 54.68 55.52 54.61 55.31 1,094,366 +1.09(+2.02%)
Mar 07, 2007 54.36 55.45 53.95 54.21 1,394,135 -0.31(-0.56%)
Mar 06, 2007 53.90 54.73 53.77 54.52 1,327,989 +1.21(+2.28%)
Mar 05, 2007 53.23 54.20 52.94 53.31 1,360,077 -1.39(-2.53%)
Mar 02, 2007 56.56 56.56 54.58 54.69 1,813,952 -2.52(-4.41%)
Mar 01, 2007 55.42 57.33 54.78 57.21 1,886,786 +0.89(+1.58%)
Feb 28, 2007 55.99 56.64 55.49 56.33 1,594,403 +0.22(+0.39%)
Feb 27, 2007 58.51 59.41 54.36 56.10 3,054,966 -3.75(-6.27%)
Feb 26, 2007 60.04 60.74 59.38 59.86 883,371 -0.04(-0.07%)
Feb 23, 2007 60.39 60.40 59.69 59.90 822,886 -0.68(-1.13%)
Feb 22, 2007 60.75 60.88 59.86 60.58 2,079,240 +0.06(+0.09%)
Feb 21, 2007 59.06 60.79 58.93 60.52 2,358,039 +1.18(+1.99%)
Feb 20, 2007 57.77 59.54 57.44 59.34 2,604,047 +2.10(+3.67%)
Feb 16, 2007 57.20 57.45 56.96 57.24 780,946 +0.08(+0.14%)
Feb 15, 2007 56.77 57.63 56.73 57.16 1,528,257 +0.38(+0.66%)
Feb 14, 2007 56.95 57.23 56.74 56.79 1,249,414 +0.12(+0.21%)
Feb 13, 2007 56.64 56.88 56.43 56.67 1,233,980 +0.04(+0.06%)
Feb 12, 2007 56.86 56.94 56.10 56.63 1,244,211 -0.33(-0.59%)
Feb 09, 2007 57.73 57.90 56.52 56.96 1,824,929 +0.30(+0.53%)
Feb 08, 2007 56.49 57.20 55.59 56.67 3,544,729 +1.04(+1.86%)
Feb 07, 2007 55.42 56.01 55.14 55.63 1,921,193 +0.03(+0.05%)
Feb 06, 2007 55.64 55.75 55.34 55.60 1,569,915 -0.18(-0.33%)
Feb 05, 2007 56.28 56.31 55.47 55.79 1,755,828 +0.22(+0.40%)
Feb 02, 2007 55.78 55.78 54.89 55.56 1,808,885 -1.03(-1.82%)
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.