Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 49.03 50.09 48.71 49.72 1,349,837 +0.38(+0.76%)
Jul 30, 2009 48.59 49.71 48.59 49.34 1,798,111 +1.25(+2.60%)
Jul 29, 2009 49.89 49.89 47.90 48.09 1,543,751 -2.20(-4.38%)
Jul 28, 2009 49.90 50.74 49.03 50.29 2,510,203 +0.08(+0.15%)
Jul 27, 2009 49.60 50.38 49.11 50.22 2,627,987 +0.44(+0.87%)
Jul 24, 2009 47.62 49.91 47.62 49.78 1,778 +1.80(+3.75%)
Jul 23, 2009 46.21 49.18 45.65 47.98 3,757,986 +1.48(+3.19%)
Jul 22, 2009 46.09 46.56 44.71 46.50 2,048,251 -0.23(-0.50%)
Jul 21, 2009 47.12 47.64 45.81 46.73 1,441,005 -0.06(-0.14%)
Jul 20, 2009 46.53 47.67 46.24 46.80 1,920,004 +0.65(+1.40%)
Jul 17, 2009 46.19 46.75 45.93 46.15 2,187,243 -0.07(-0.15%)
Jul 16, 2009 45.05 46.45 45.05 46.22 2,070,191 +1.07(+2.36%)
Jul 15, 2009 43.12 45.45 42.87 45.16 3,077,690 +2.44(+5.71%)
Jul 14, 2009 41.74 42.83 41.74 42.72 1,815,395 +0.67(+1.59%)
Jul 13, 2009 40.21 42.11 39.86 42.05 2,785,184 +1.91(+4.76%)
Jul 10, 2009 39.38 40.89 39.22 40.14 2,133,697 +0.49(+1.24%)
Jul 09, 2009 38.82 40.07 38.82 39.65 1,219,905 +0.97(+2.50%)
Jul 08, 2009 39.99 39.99 38.37 38.68 2,540,756 -1.17(-2.92%)
Jul 07, 2009 41.64 41.91 39.66 39.85 2,615,888 -2.05(-4.88%)
Jul 06, 2009 41.92 42.22 41.18 41.89 1,519,811 -0.79(-1.85%)
Jul 02, 2009 43.21 43.36 42.15 42.68 1,494,383 -1.08(-2.47%)
Jul 01, 2009 43.17 44.14 43.17 43.76 2,080,778 +0.95(+2.22%)
Jun 30, 2009 43.64 44.04 42.39 42.81 2,414,085 -1.13(-2.57%)
Jun 29, 2009 43.88 44.22 43.06 43.94 1,885,670 +0.00(+0.00%)
Jun 26, 2009 43.07 44.20 42.08 43.94 2,404,266 +0.58(+1.34%)
Jun 25, 2009 42.53 43.46 42.51 43.36 2,037,488 -0.03(-0.07%)
Jun 24, 2009 42.41 44.19 42.28 43.39 2,530,806 +1.39(+3.32%)
Jun 23, 2009 41.16 42.17 40.91 41.99 1,922,775 +0.83(+2.02%)
Jun 22, 2009 42.36 42.93 41.14 41.16 2,236,817 -2.09(-4.83%)
Jun 19, 2009 43.16 44.30 43.05 43.25 2,021,723 +0.21(+0.48%)
Jun 18, 2009 42.63 43.98 42.08 43.05 2,677,987 +0.56(+1.32%)
Jun 17, 2009 43.63 43.63 41.71 42.48 3,705,818 -1.60(-3.63%)
Jun 16, 2009 45.39 45.78 43.85 44.08 2,065,283 -1.86(-4.04%)
Jun 15, 2009 46.21 46.57 44.57 45.94 2,165,595 -1.24(-2.63%)
Jun 12, 2009 47.05 48.09 46.48 47.18 1,723,800 -0.19(-0.40%)
Jun 11, 2009 47.17 47.66 46.72 47.37 1,806,245 +0.26(+0.56%)
Jun 10, 2009 46.60 47.61 46.43 47.11 2,186,207 +0.63(+1.36%)
Jun 09, 2009 45.39 46.93 45.30 46.48 2,134,873 +1.60(+3.56%)
Jun 08, 2009 44.59 45.16 43.95 44.88 1,728,961 -0.77(-1.68%)
Jun 05, 2009 46.92 47.11 45.11 45.65 2,141,788 -0.82(-1.76%)
Jun 04, 2009 45.66 46.72 44.47 46.46 2,155,754 +0.91(+2.00%)
Jun 03, 2009 48.02 48.02 44.91 45.55 3,002,452 -2.69(-5.57%)
Jun 02, 2009 46.81 49.50 46.54 48.24 3,777,386 +1.68(+3.62%)
Jun 01, 2009 45.25 47.21 45.25 46.56 3,356,756 +1.60(+3.56%)
May 29, 2009 43.84 44.96 43.70 44.96 2,003,411 +1.46(+3.37%)
May 28, 2009 43.54 44.06 43.00 43.49 2,294,775 +0.10(+0.23%)
May 27, 2009 43.91 43.94 43.03 43.39 2,895,978 -0.47(-1.07%)
May 26, 2009 43.78 44.31 43.02 43.86 2,852,732 -0.45(-1.01%)
May 22, 2009 42.66 45.22 42.56 44.31 3,711,498 +2.14(+5.07%)
May 21, 2009 42.36 42.65 41.27 42.17 2,650,895 -0.74(-1.72%)
May 20, 2009 41.98 43.62 41.79 42.91 4,432,976 +1.19(+2.86%)
May 19, 2009 41.02 42.01 40.79 41.72 2,185,699 +0.70(+1.70%)
May 18, 2009 39.85 41.11 39.52 41.02 2,482,626 +1.50(+3.79%)
May 15, 2009 39.70 40.65 39.06 39.52 2,070,271 -0.45(-1.14%)
May 14, 2009 39.40 40.15 38.67 39.98 2,263,765 +0.62(+1.57%)
May 13, 2009 40.07 40.47 39.24 39.36 3,400,267 -0.92(-2.29%)
May 12, 2009 39.10 41.02 38.83 40.28 3,973,161 +1.55(+4.00%)
May 11, 2009 39.08 39.30 38.37 38.73 2,933,903 -0.60(-1.54%)
May 08, 2009 37.01 39.68 37.01 39.34 3,775,453 +2.57(+7.00%)
May 07, 2009 36.13 37.44 36.13 36.76 3,095,211 +0.73(+2.03%)
May 06, 2009 35.30 36.37 35.30 36.03 2,576,572 +0.93(+2.65%)
May 05, 2009 35.80 36.21 34.54 35.10 2,710,011 -0.82(-2.29%)
May 04, 2009 35.70 36.02 35.66 35.93 3,336,839 +1.22(+3.52%)
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.