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 29, 2011 68.71 69.30 68.07 68.81 854,297 -0.63(-0.91%)
Jul 28, 2011 72.72 73.22 68.12 69.44 2,226,074 -1.55(-2.18%)
Jul 27, 2011 71.38 71.92 70.80 70.99 1,248,714 -0.82(-1.14%)
Jul 26, 2011 72.90 73.02 71.55 71.81 853,533 -0.90(-1.24%)
Jul 25, 2011 72.15 73.16 72.15 72.71 552,780 -0.37(-0.51%)
Jul 22, 2011 72.58 73.49 72.14 73.08 702,484 +0.31(+0.43%)
Jul 21, 2011 71.96 73.33 71.73 72.77 851,500 +1.38(+1.93%)
Jul 20, 2011 70.51 71.73 70.14 71.39 803,225 +1.03(+1.46%)
Jul 19, 2011 69.09 70.62 68.91 70.36 551,173 +1.75(+2.55%)
Jul 18, 2011 69.59 69.78 68.02 68.61 718,644 -1.48(-2.11%)
Jul 15, 2011 69.41 70.24 69.12 70.09 801,217 +0.87(+1.26%)
Jul 14, 2011 69.78 70.89 69.08 69.22 717,804 -0.54(-0.77%)
Jul 13, 2011 70.01 70.49 69.57 69.76 626,277 +0.25(+0.36%)
Jul 12, 2011 69.50 70.03 69.38 69.51 565,751 -0.25(-0.36%)
Jul 11, 2011 70.17 70.68 69.51 69.76 550,763 -1.48(-2.08%)
Jul 08, 2011 70.26 71.32 69.76 71.24 722,766 -0.03(-0.04%)
Jul 07, 2011 71.15 71.82 70.98 71.27 843,408 +0.89(+1.26%)
Jul 06, 2011 70.31 70.69 69.88 70.38 714,987 -0.37(-0.52%)
Jul 05, 2011 69.83 70.75 69.52 70.75 923,232 +1.03(+1.48%)
Jul 01, 2011 69.07 69.79 68.69 69.72 692,748 +0.77(+1.12%)
Jun 30, 2011 68.79 69.21 68.50 68.95 829,962 +0.46(+0.67%)
Jun 29, 2011 67.89 69.12 67.76 68.49 1,090,469 +1.32(+1.97%)
Jun 28, 2011 66.43 67.33 66.33 67.17 828,201 +0.77(+1.16%)
Jun 27, 2011 66.42 67.05 66.07 66.40 704,949 -0.08(-0.12%)
Jun 24, 2011 66.40 66.60 65.79 66.48 1,275,625 +0.36(+0.54%)
Jun 23, 2011 64.93 66.14 64.79 66.12 1,202,031 +0.07(+0.11%)
Jun 22, 2011 66.54 67.39 66.01 66.05 871,247 -0.94(-1.40%)
Jun 21, 2011 65.67 67.18 65.59 66.99 809,300 +1.57(+2.40%)
Jun 20, 2011 65.56 65.72 65.36 65.42 809,575 -0.38(-0.58%)
Jun 17, 2011 65.80 66.60 65.38 65.80 1,351,409 +0.30(+0.46%)
Jun 16, 2011 66.09 66.71 64.37 65.50 1,410,240 -0.78(-1.18%)
Jun 15, 2011 66.77 67.11 65.83 66.28 1,448,919 -1.24(-1.84%)
Jun 14, 2011 67.16 67.86 66.35 67.52 1,441,143 +0.63(+0.94%)
Jun 13, 2011 67.33 67.66 66.67 66.89 551,868 -0.42(-0.62%)
Jun 10, 2011 68.43 68.66 67.12 67.31 1,042,085 -1.58(-2.29%)
Jun 09, 2011 68.33 69.52 67.77 68.89 1,424,673 +0.59(+0.86%)
Jun 08, 2011 69.25 69.38 68.22 68.30 1,342,839 -1.25(-1.80%)
Jun 07, 2011 70.76 70.77 69.53 69.55 958,044 -0.80(-1.14%)
Jun 06, 2011 72.00 72.07 70.34 70.35 947,241 -1.85(-2.56%)
Jun 03, 2011 72.95 72.96 72.15 72.20 724,051 +0.14(+0.19%)
May 24, 2011 71.41 72.56 71.12 72.06 619,186 -0.06(-0.08%)
May 23, 2011 72.97 73.01 71.94 72.12 699,201 -1.71(-2.32%)
May 20, 2011 73.40 74.00 72.74 73.83 1,177,449 +0.43(+0.59%)
May 19, 2011 74.37 74.41 72.31 73.40 1,471,265 -1.00(-1.34%)
May 18, 2011 73.37 74.51 73.01 74.40 1,016,397 +0.94(+1.28%)
May 17, 2011 73.04 73.73 72.96 73.46 896,286 -0.20(-0.27%)
May 16, 2011 72.98 74.31 72.65 73.66 1,116,169 +0.66(+0.90%)
May 13, 2011 72.29 73.06 71.94 73.00 890,790 +0.53(+0.73%)
May 12, 2011 72.12 72.50 71.59 72.47 928,973 -0.09(-0.12%)
May 11, 2011 73.31 73.42 72.12 72.56 757,824 -1.27(-1.72%)
May 10, 2011 73.99 73.99 73.23 73.83 584,373 -0.02(-0.03%)
May 09, 2011 72.37 73.99 72.26 73.85 652,248 +1.23(+1.69%)
May 06, 2011 73.27 73.91 72.21 72.62 825,970 -0.35(-0.48%)
May 05, 2011 73.60 74.29 72.68 72.97 1,248,832 -1.05(-1.42%)
May 04, 2011 75.00 75.13 72.72 74.02 1,140,801 -0.86(-1.15%)
May 03, 2011 74.63 74.94 73.62 74.88 1,110,116 -0.38(-0.50%)
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.