Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.52 39.75 38.80 38.86 2,116,060 -0.59(-1.49%)
Feb 26, 2016 40.06 40.31 39.41 39.45 1,660,079 -0.41(-1.02%)
Feb 25, 2016 38.95 40.05 38.63 39.86 3,406,900 +1.09(+2.82%)
Feb 24, 2016 38.62 38.94 38.10 38.76 2,576,804 -0.09(-0.22%)
Feb 23, 2016 40.10 40.23 38.37 38.85 2,338,247 -1.27(-3.18%)
Feb 22, 2016 38.15 40.28 38.68 40.12 3,291,068 +1.97(+5.16%)
Feb 19, 2016 39.19 39.21 38.10 38.15 1,850,914 -1.38(-3.50%)
Feb 18, 2016 39.32 39.85 38.67 39.53 2,640,262 +0.14(+0.36%)
Feb 17, 2016 41.04 41.09 39.36 39.39 2,397,981 -1.38(-3.37%)
Feb 16, 2016 40.59 41.66 40.28 40.77 2,192,526 +0.55(+1.36%)
Feb 12, 2016 37.85 40.22 40.22 40.22 4,800,215 +3.17(+8.54%)
Feb 11, 2016 43.58 44.00 35.73 37.06 7,128,782 -8.25(-18.21%)
Feb 10, 2016 44.30 45.52 43.89 45.31 2,599,636 +1.30(+2.96%)
Feb 09, 2016 44.96 45.21 43.68 44.00 2,800,003 -1.27(-2.81%)
Feb 08, 2016 45.97 46.05 44.87 45.28 1,561,121 -0.81(-1.75%)
Feb 05, 2016 46.03 46.35 45.80 46.08 1,507,412 -0.05(-0.12%)
Feb 04, 2016 46.06 46.99 45.95 46.14 1,950,927 +0.21(+0.46%)
Feb 03, 2016 45.83 46.14 45.41 45.93 1,345,273 +0.62(+1.37%)
Feb 02, 2016 46.89 46.89 45.10 45.31 2,054,743 -2.18(-4.59%)
Feb 01, 2016 47.99 48.13 47.21 47.49 1,159,487 -0.60(-1.24%)
Jan 29, 2016 46.52 48.08 46.51 48.08 1,940,967 +1.50(+3.21%)
Jan 28, 2016 46.06 46.67 45.73 46.59 1,395,544 +1.14(+2.51%)
Jan 27, 2016 45.60 45.85 44.90 45.45 2,309,873 -0.55(-1.20%)
Jan 26, 2016 46.07 46.24 45.54 46.00 1,939,502 +0.22(+0.49%)
Jan 25, 2016 46.36 46.63 45.61 45.77 2,284,372 -0.70(-1.50%)
Jan 22, 2016 46.56 47.20 46.18 46.47 1,214,334 +0.40(+0.86%)
Jan 21, 2016 45.95 46.55 45.64 46.08 1,253,984 -0.17(-0.37%)
Jan 20, 2016 46.80 46.98 45.22 46.25 2,317,727 -0.94(-1.99%)
Jan 19, 2016 48.29 48.46 47.15 47.18 2,317,740 -0.74(-1.54%)
Jan 15, 2016 48.87 47.92 47.92 47.92 1,855,132 -1.67(-3.36%)
Jan 14, 2016 50.19 50.29 49.01 49.59 2,181,453 -0.71(-1.42%)
Jan 13, 2016 50.88 52.01 50.16 50.30 2,308,122 -0.23(-0.46%)
Jan 12, 2016 51.77 52.06 49.95 50.53 1,716,059 -0.99(-1.93%)
Jan 11, 2016 51.57 51.71 51.08 51.53 1,334,338 +0.26(+0.50%)
Jan 08, 2016 51.62 51.97 51.14 51.27 1,275,628 -0.33(-0.63%)
Jan 07, 2016 51.20 52.10 50.81 51.60 1,959,869 -0.16(-0.31%)
Jan 06, 2016 51.18 52.12 51.06 51.76 1,521,701 +0.13(+0.26%)
Jan 05, 2016 51.64 51.97 51.18 51.63 1,647,614 -0.19(-0.36%)
Jan 04, 2016 52.33 52.35 51.49 51.81 1,264,091 -1.13(-2.14%)
Dec 31, 2015 53.15 52.95 52.95 52.95 902,353 -0.36(-0.68%)
Dec 30, 2015 53.43 53.64 53.06 53.31 1,017,570 -0.13(-0.25%)
Dec 29, 2015 52.90 53.52 52.90 53.44 980,248 +0.69(+1.31%)
Dec 28, 2015 52.91 53.04 52.53 52.75 838,113 -0.30(-0.57%)
Dec 24, 2015 52.34 53.05 53.05 53.05 592,455 +0.52(+0.99%)
Dec 23, 2015 52.03 52.67 51.93 52.53 1,280,527 +0.69(+1.33%)
Dec 22, 2015 50.94 52.09 50.94 51.84 1,239,751 +0.95(+1.86%)
Dec 21, 2015 51.31 51.78 50.60 50.90 1,571,889 -0.36(-0.70%)
Dec 18, 2015 49.56 51.51 49.31 51.26 3,711,132 +1.60(+3.22%)
Dec 17, 2015 49.22 49.70 48.88 49.66 2,132,985 +0.67(+1.38%)
Dec 16, 2015 48.87 49.14 48.15 48.98 1,611,213 +0.46(+0.94%)
Dec 15, 2015 48.10 48.86 48.08 48.53 1,674,217 +0.60(+1.25%)
Dec 14, 2015 48.81 49.21 47.73 47.93 1,660,884 -0.89(-1.83%)
Dec 11, 2015 48.71 49.16 48.19 48.82 1,466,128 -0.43(-0.88%)
Dec 10, 2015 49.44 49.76 48.92 49.25 1,441,563 +0.05(+0.11%)
Dec 09, 2015 49.05 50.08 48.87 49.20 1,528,650 +0.02(+0.05%)
Dec 08, 2015 50.05 50.06 49.11 49.18 1,592,318 -1.23(-2.45%)
Dec 07, 2015 50.40 50.94 50.06 50.41 1,739,816 +0.02(+0.05%)
Dec 04, 2015 49.98 50.75 49.80 50.39 1,017,816 +0.45(+0.90%)
Dec 03, 2015 50.77 51.17 49.61 49.94 1,901,711 -0.80(-1.57%)
Dec 02, 2015 51.09 51.22 50.67 50.74 1,137,934 -0.37(-0.73%)
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.