Skip to main content

Bunge Limited (NY: BG )

102.92 +0.50 (+0.49%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 35.55 35.98 33.06 35.55 6,172,045 +2.41(+7.26%)
Jul 29, 2010 34.96 34.97 32.82 33.15 21,507 -5.50(-14.23%)
Jul 28, 2010 38.65 39.99 38.52 38.65 160 -1.33(-3.33%)
Jul 27, 2010 39.98 40.07 39.41 39.98 213 +0.52(+1.33%)
Jul 26, 2010 39.46 40.35 39.37 39.46 2,382,445 +0.01(+0.04%)
Jul 23, 2010 38.61 39.56 38.61 39.44 2,228,307 +0.81(+2.09%)
Jul 22, 2010 38.91 39.38 38.43 38.63 3,282,147 +0.24(+0.62%)
Jul 21, 2010 38.27 38.73 38.20 38.40 1,998,751 +0.15(+0.39%)
Jul 20, 2010 37.03 38.34 37.03 38.25 688 +0.97(+2.59%)
Jul 19, 2010 37.48 37.66 37.06 37.28 1,096,573 +0.06(+0.15%)
Jul 16, 2010 37.22 38.83 37.13 37.22 2,423,092 -1.45(-3.74%)
Jul 15, 2010 38.67 38.81 38.03 38.67 2,141,882 -0.04(-0.11%)
Jul 14, 2010 38.63 38.75 38.30 38.71 1,677 +0.07(+0.19%)
Jul 13, 2010 38.62 39.31 38.57 38.64 2,310,470 -0.20(-0.51%)
Jul 12, 2010 38.65 38.90 38.24 38.84 1,292,721 +0.21(+0.55%)
Jul 09, 2010 38.63 38.73 37.95 38.63 1,425,830 +0.54(+1.43%)
Jul 08, 2010 37.96 38.17 37.35 38.08 28,925 +0.72(+1.92%)
Jul 07, 2010 35.88 37.38 35.88 37.37 1,421,357 +1.52(+4.24%)
Jul 06, 2010 35.83 36.48 35.50 35.85 1,138,512 +0.20(+0.56%)
Jul 02, 2010 35.65 36.16 35.42 35.65 1,163,453 -0.02(-0.06%)
Jul 01, 2010 35.15 35.70 34.90 35.67 1,404,256 +0.44(+1.26%)
Jun 30, 2010 35.15 35.89 35.10 35.22 628 -0.14(-0.41%)
Jun 29, 2010 36.54 36.61 35.27 35.37 47,368 -2.08(-5.55%)
Jun 25, 2010 37.44 37.77 36.74 37.44 1,742,923 +0.72(+1.97%)
Jun 24, 2010 37.84 37.89 36.59 36.72 3,556 -1.03(-2.73%)
Jun 23, 2010 37.75 38.05 37.38 37.75 1,337,658 -0.03(-0.08%)
Jun 22, 2010 38.24 38.75 37.77 37.78 48,211 -0.92(-2.37%)
Jun 21, 2010 38.83 38.83 38.25 38.70 1,699,266 +0.57(+1.50%)
Jun 18, 2010 38.12 38.54 38.01 38.12 1,166,411 -0.27(-0.69%)
Jun 17, 2010 38.10 38.47 37.98 38.39 14,297 +0.20(+0.53%)
Jun 16, 2010 38.55 38.80 37.95 38.19 1,503,247 -0.74(-1.91%)
Jun 15, 2010 37.63 38.99 37.43 38.93 2,058,767 +1.51(+4.04%)
Jun 14, 2010 37.47 37.87 37.21 37.42 1,454,752 +0.02(+0.06%)
Jun 11, 2010 36.13 37.53 36.08 37.40 1,696,875 +0.92(+2.53%)
Jun 10, 2010 36.70 37.58 36.41 36.48 8,123 +0.49(+1.37%)
Jun 09, 2010 35.29 37.17 35.29 35.98 4,397,010 +1.78(+5.21%)
Jun 08, 2010 33.84 34.30 33.71 34.20 279 +0.22(+0.65%)
Jun 07, 2010 35.10 35.11 33.96 33.98 1,468,710 -0.82(-2.37%)
Jun 04, 2010 34.80 35.75 34.63 34.80 2,234,510 -0.39(-1.12%)
Jun 03, 2010 35.15 35.47 34.61 35.20 922,243 +0.00(+0.00%)
Jun 02, 2010 34.84 35.25 34.37 35.20 54,400 +0.72(+2.10%)
Jun 01, 2010 34.59 35.19 34.47 34.47 45,030 -0.44(-1.27%)
May 28, 2010 34.92 35.37 34.80 34.92 1,393,830 -0.45(-1.28%)
May 27, 2010 35.13 35.58 34.81 35.37 1,872,542 +1.02(+2.98%)
May 26, 2010 34.19 34.82 33.75 34.34 64,433 +0.55(+1.63%)
May 25, 2010 33.29 34.06 32.48 33.79 69,292 -0.24(-0.69%)
May 24, 2010 34.39 34.72 33.94 34.03 2,302,726 -0.23(-0.67%)
May 21, 2010 33.87 34.77 33.77 34.26 2,588,053 -0.16(-0.48%)
May 20, 2010 34.59 35.13 34.42 34.42 67,794 -1.39(-3.88%)
May 19, 2010 36.23 36.29 35.23 35.81 2,209,964 -0.72(-1.98%)
May 18, 2010 36.61 37.69 36.48 36.53 2,062,004 +0.38(+1.05%)
May 17, 2010 36.47 37.15 35.42 36.16 1,898,295 -0.02(-0.06%)
May 14, 2010 36.18 37.13 35.70 36.18 2,015,157 -0.71(-1.93%)
May 13, 2010 39.22 39.22 36.77 36.89 280 -2.15(-5.52%)
May 12, 2010 36.65 39.17 36.52 39.04 3,533,723 +2.50(+6.85%)
May 11, 2010 37.01 37.08 36.53 36.54 15,563 -0.47(-1.27%)
May 10, 2010 37.18 37.25 36.68 37.01 2,757,145 +0.30(+0.82%)
May 07, 2010 36.11 36.76 35.71 36.71 3,630,099 +0.52(+1.42%)
May 06, 2010 36.26 37.09 34.31 36.20 1,682 -0.03(-0.07%)
May 05, 2010 36.56 37.14 36.22 36.22 2,269,087 -1.09(-2.91%)
May 04, 2010 37.82 38.15 37.05 37.31 18,524 -0.93(-2.42%)
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.