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 (%)
Jul 31, 2014 57.20 60.89 57.20 60.02 5,146,617 +3.95(+7.05%)
Jul 30, 2014 56.51 56.76 55.82 56.07 2,224,135 -0.41(-0.73%)
Jul 29, 2014 56.57 56.79 56.41 56.48 837,378 -0.06(-0.11%)
Jul 28, 2014 56.66 56.77 56.33 56.54 497,861 -0.11(-0.20%)
Jul 25, 2014 57.24 57.28 56.64 56.66 420,103 -0.67(-1.17%)
Jul 24, 2014 56.95 57.47 56.95 57.33 831,651 +0.30(+0.53%)
Jul 23, 2014 57.11 57.18 56.60 57.02 820,222 +0.00(+0.00%)
Jul 22, 2014 56.24 57.16 56.24 57.02 984,671 +0.80(+1.42%)
Jul 21, 2014 56.23 56.46 56.06 56.22 1,075,204 -0.05(-0.09%)
Jul 18, 2014 56.28 56.42 56.03 56.28 676,453 -0.01(-0.01%)
Jul 17, 2014 56.30 56.54 56.16 56.28 907,932 -0.27(-0.47%)
Jul 16, 2014 56.18 56.58 55.96 56.55 644,942 +0.56(+1.01%)
Jul 15, 2014 56.24 56.33 55.90 55.99 959,360 -0.34(-0.61%)
Jul 14, 2014 56.39 56.76 56.02 56.33 926,479 +0.16(+0.28%)
Jul 11, 2014 56.77 56.81 56.05 56.17 1,336,758 -0.50(-0.89%)
Jul 10, 2014 56.73 57.04 56.38 56.67 1,629,082 -0.53(-0.93%)
Jul 09, 2014 58.15 58.28 57.14 57.20 1,158,320 -0.83(-1.43%)
Jul 08, 2014 58.40 58.73 58.02 58.03 1,142,383 -0.42(-0.72%)
Jul 07, 2014 57.71 58.58 57.63 58.45 842,904 +0.55(+0.95%)
Jul 03, 2014 58.01 57.91 57.91 57.91 707,201 -0.08(-0.13%)
Jul 02, 2014 57.67 58.10 57.63 57.98 853,097 +0.20(+0.34%)
Jul 01, 2014 57.78 58.14 57.68 57.78 774,751 +0.20(+0.34%)
Jun 30, 2014 57.93 58.09 57.30 57.59 1,319,149 -0.44(-0.76%)
Jun 27, 2014 57.57 58.23 57.35 58.03 1,802,446 +0.46(+0.79%)
Jun 26, 2014 56.91 57.62 56.61 57.57 883,071 +0.72(+1.26%)
Jun 25, 2014 57.05 57.33 56.72 56.85 825,013 -0.14(-0.24%)
Jun 24, 2014 57.51 57.87 56.97 56.99 665,769 -0.59(-1.03%)
Jun 23, 2014 57.76 57.84 57.33 57.59 839,981 -0.24(-0.41%)
Jun 20, 2014 57.68 58.14 57.66 57.82 1,200,664 -0.04(-0.07%)
Jun 19, 2014 57.48 57.90 57.41 57.86 709,521 +0.37(+0.64%)
Jun 18, 2014 57.30 57.52 56.64 57.49 715,160 +0.12(+0.21%)
Jun 17, 2014 57.06 57.47 56.79 57.37 621,669 +0.30(+0.52%)
Jun 16, 2014 57.09 57.17 56.87 57.08 603,668 +0.00(+0.00%)
Jun 13, 2014 57.17 57.33 56.90 57.08 620,501 -0.11(-0.19%)
Jun 12, 2014 57.78 57.94 57.08 57.18 1,145,845 -0.53(-0.92%)
Jun 11, 2014 58.00 58.23 57.67 57.71 958,576 -0.31(-0.54%)
Jun 10, 2014 57.91 58.19 57.72 58.03 802,833 -0.29(-0.50%)
Jun 06, 2014 57.94 58.46 57.94 58.32 554,213 +0.37(+0.63%)
Jun 05, 2014 57.59 58.08 57.24 57.95 922,733 +0.57(+1.00%)
Jun 04, 2014 58.33 58.35 57.10 57.38 2,002,005 -1.00(-1.71%)
Jun 03, 2014 58.41 58.80 58.32 58.38 1,289,662 -0.25(-0.43%)
Jun 02, 2014 59.23 59.34 58.61 58.63 959,904 -0.53(-0.90%)
May 30, 2014 59.00 59.44 58.82 59.16 1,376,028 +0.14(+0.23%)
May 29, 2014 58.61 59.65 58.36 59.02 1,718,954 +0.75(+1.29%)
May 28, 2014 57.81 58.58 57.65 58.27 1,599,580 +0.50(+0.87%)
May 27, 2014 57.61 57.97 57.46 57.77 901,408 +0.11(+0.20%)
May 23, 2014 57.62 57.65 57.65 57.65 948,496 +0.06(+0.11%)
May 22, 2014 57.99 58.27 57.57 57.59 525,110 -0.62(-1.06%)
May 21, 2014 58.95 58.95 58.16 58.21 1,041,894 -0.42(-0.71%)
May 20, 2014 58.35 58.67 58.10 58.63 1,370,362 +0.33(+0.56%)
May 19, 2014 58.28 58.35 57.97 58.30 1,084,393 -0.08(-0.14%)
May 16, 2014 58.09 58.49 57.97 58.38 738,688 +0.30(+0.51%)
May 15, 2014 58.80 58.80 57.92 58.09 895,058 -0.94(-1.60%)
May 14, 2014 58.90 59.28 58.67 59.03 1,255,990 +0.18(+0.31%)
May 13, 2014 58.88 59.04 58.60 58.85 1,357,520 +0.04(+0.06%)
May 12, 2014 58.49 59.11 58.49 58.81 936,919 +0.46(+0.79%)
May 09, 2014 58.60 58.93 58.19 58.35 1,238,113 +0.14(+0.23%)
May 08, 2014 58.41 58.76 57.89 58.21 1,292,759 -0.26(-0.44%)
May 07, 2014 57.46 58.50 57.28 58.47 1,839,477 +1.23(+2.15%)
May 06, 2014 57.27 57.64 57.05 57.24 1,305,709 -0.07(-0.12%)
May 05, 2014 57.67 57.77 57.04 57.31 1,961,015 -0.63(-1.09%)
May 02, 2014 57.14 58.02 56.99 57.94 2,407,709 +0.80(+1.41%)
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.