Bunge Limited (NY: BG )

78.77 USD +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 102.88 102.88 98.00 98.92 1,326,820 -2.98(-2.92%)
Jul 30, 2008 98.10 102.49 98.10 101.90 1,797,717 +4.50(+4.62%)
Jul 29, 2008 100.00 100.26 95.81 97.40 1,957,857 -2.13(-2.14%)
Jul 28, 2008 99.72 101.50 98.64 99.53 1,586,874 -1.28(-1.27%)
Jul 25, 2008 99.74 101.87 96.46 100.81 2,268,675 +3.74(+3.85%)
Jul 24, 2008 104.26 106.67 95.91 97.07 6,594,472 -2.25(-2.27%)
Jul 23, 2008 99.07 99.59 97.00 99.32 2,433,826 +0.28(+0.28%)
Jul 22, 2008 98.99 99.90 97.77 99.04 1,465,471 +0.17(+0.17%)
Jul 21, 2008 99.10 100.05 94.55 98.87 2,530,886 +0.08(+0.08%)
Jul 18, 2008 100.94 101.58 97.79 98.79 1,360,495 -2.12(-2.10%)
Jul 17, 2008 100.93 102.00 98.62 100.91 1,963,666 +0.74(+0.74%)
Jul 16, 2008 97.90 100.17 95.93 100.17 2,077,345 +2.72(+2.79%)
Jul 15, 2008 97.08 99.00 95.56 97.45 1,959,445 +0.50(+0.52%)
Jul 14, 2008 98.38 98.42 95.49 96.95 1,425,763 +0.83(+0.86%)
Jul 11, 2008 99.22 99.52 95.00 96.12 2,977,065 -4.41(-4.39%)
Jul 10, 2008 102.20 102.49 99.10 100.53 1,706,908 -0.22(-0.22%)
Jul 09, 2008 101.10 104.50 100.51 100.75 2,632,450 +0.12(+0.12%)
Jul 08, 2008 100.42 101.25 97.40 100.63 3,294,319 +1.51(+1.52%)
Jul 07, 2008 97.75 100.41 97.52 99.12 3,041,525 +1.99(+2.05%)
Jul 04, 2008 100.01 100.99 93.55 97.13 3,140,186 +0.00(+0.00%)
Jul 03, 2008 100.01 100.99 93.55 97.13 3,140,186 -3.57(-3.55%)
Jul 02, 2008 103.26 106.37 100.09 100.70 2,209,893 -4.34(-4.13%)
Jul 01, 2008 105.69 106.00 102.29 105.04 2,382,015 -2.65(-2.46%)
Jun 30, 2008 107.93 109.19 106.35 107.69 2,671,250 +2.17(+2.06%)
Jun 27, 2008 104.75 107.29 104.73 105.52 1,695,001 -0.29(-0.27%)
Jun 26, 2008 106.53 108.95 105.09 105.81 2,200,837 -1.69(-1.57%)
Jun 25, 2008 109.72 111.72 106.12 107.50 3,238,954 -2.23(-2.03%)
Jun 24, 2008 113.15 113.87 108.54 109.73 5,200,947 -0.97(-0.88%)
Jun 23, 2008 126.07 127.64 106.27 110.70 19,111,654 -11.47(-9.39%)
Jun 20, 2008 120.56 123.00 119.40 122.17 1,748,050 +1.09(+0.90%)
Jun 19, 2008 120.96 122.35 118.14 121.08 1,972,052 +1.22(+1.02%)
Jun 18, 2008 122.69 122.81 118.00 119.86 1,565,257 -2.88(-2.35%)
Jun 17, 2008 122.88 124.00 120.42 122.74 1,632,352 +0.93(+0.76%)
Jun 16, 2008 117.85 122.23 117.39 121.81 2,213,430 +3.96(+3.36%)
Jun 13, 2008 119.45 120.49 116.00 117.85 2,393,403 -1.92(-1.60%)
Jun 12, 2008 122.20 123.43 114.64 119.77 3,315,695 -2.63(-2.15%)
Jun 11, 2008 123.46 123.94 120.07 122.40 3,268,615 +0.47(+0.39%)
Jun 10, 2008 121.80 122.79 120.25 121.93 1,420,292 -0.22(-0.18%)
Jun 09, 2008 119.95 123.98 119.77 122.15 2,056,698 +3.88(+3.28%)
Jun 06, 2008 122.42 122.42 117.93 118.27 1,076,828 -4.22(-3.45%)
Jun 05, 2008 120.41 122.49 118.45 122.49 1,653,942 +2.10(+1.74%)
Jun 04, 2008 121.21 124.97 118.71 120.39 1,933,494 -1.18(-0.97%)
Jun 03, 2008 124.08 124.85 120.41 121.57 2,145,329 +1.42(+1.18%)
Jun 02, 2008 120.20 121.83 118.85 120.15 1,434,535 +0.78(+0.65%)
May 30, 2008 118.26 120.55 117.98 119.37 1,287,850 +1.02(+0.86%)
May 29, 2008 117.56 119.80 117.56 118.35 2,232,691 +0.45(+0.38%)
May 28, 2008 116.97 118.48 115.56 117.90 1,874,280 +0.83(+0.71%)
May 27, 2008 116.45 117.73 114.51 117.07 994,580 +0.05(+0.04%)
May 26, 2008 117.92 119.30 115.86 117.02 0 +0.00(+0.00%)
May 23, 2008 117.92 119.30 115.86 117.02 1,575,369 -0.93(-0.79%)
May 22, 2008 117.81 120.36 117.00 117.95 1,113,737 -0.49(-0.41%)
May 21, 2008 123.36 123.36 117.82 118.44 1,763,573 -3.90(-3.19%)
May 20, 2008 123.39 123.40 119.53 122.34 1,510,869 -0.29(-0.24%)
May 19, 2008 124.37 127.25 121.20 122.63 2,392,491 -1.85(-1.49%)
May 16, 2008 118.97 124.94 118.10 124.48 3,109,727 +7.15(+6.09%)
May 15, 2008 116.11 117.96 115.22 117.33 1,464,031 +1.94(+1.68%)
May 14, 2008 116.33 119.43 113.75 115.39 2,753,221 -1.34(-1.15%)
May 13, 2008 120.02 120.50 113.84 116.73 3,266,174 -4.38(-3.62%)
May 12, 2008 119.56 122.22 118.27 121.11 2,139,238 +1.04(+0.87%)
May 09, 2008 118.40 120.50 117.89 120.07 1,614,599 +1.33(+1.12%)
May 08, 2008 119.08 119.08 115.22 118.74 1,407,004 +1.69(+1.44%)
May 07, 2008 115.70 118.00 114.66 117.05 2,603,914 +1.81(+1.57%)
May 06, 2008 116.49 117.81 113.67 115.24 1,685,921 -0.67(-0.58%)
May 05, 2008 111.93 116.62 111.73 115.91 2,233,109 +4.59(+4.12%)
May 02, 2008 113.00 113.06 107.90 111.32 1,904,032 +0.71(+0.64%)
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.