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 (%)
Apr 29, 2011 53.52 54.68 53.40 54.64 2,018,493 +1.42(+2.67%)
Apr 28, 2011 54.97 55.13 52.80 53.22 2,841,539 -0.62(-1.16%)
Apr 27, 2011 54.61 54.67 53.50 53.84 1,748,853 -0.48(-0.88%)
Apr 26, 2011 54.20 54.35 53.66 54.32 1,284,614 +0.38(+0.70%)
Apr 25, 2011 53.50 53.96 53.12 53.94 1,209,849 +0.55(+1.03%)
Apr 21, 2011 53.16 53.41 52.87 53.39 724,012 +0.61(+1.15%)
Apr 20, 2011 52.68 53.23 52.43 52.78 1,038,286 +0.88(+1.70%)
Apr 19, 2011 51.32 52.02 51.24 51.90 1,083,487 +0.76(+1.49%)
Apr 18, 2011 51.44 51.93 50.39 51.14 1,271,009 -1.06(-2.03%)
Apr 15, 2011 52.15 52.44 51.71 52.20 1,112,925 +0.34(+0.66%)
Apr 14, 2011 51.56 51.94 50.97 51.86 1,078,195 +0.17(+0.32%)
Apr 13, 2011 52.15 52.39 51.27 51.69 1,074,772 +0.37(+0.72%)
Apr 12, 2011 52.36 52.44 51.21 51.32 1,816,510 -1.27(-2.42%)
Apr 11, 2011 52.19 53.25 52.07 52.59 1,133,931 +0.46(+0.89%)
Apr 08, 2011 52.74 53.05 51.96 52.13 1,024,953 -0.47(-0.89%)
Apr 07, 2011 52.25 52.63 51.84 52.60 1,593,731 +0.46(+0.89%)
Apr 06, 2011 53.70 53.88 52.10 52.14 2,170,078 -1.43(-2.68%)
Apr 05, 2011 53.08 53.81 53.04 53.57 1,150,230 +0.56(+1.05%)
Apr 04, 2011 53.41 53.51 52.52 53.02 940,083 -0.43(-0.81%)
Apr 01, 2011 52.92 53.78 52.88 53.45 1,431,509 +1.06(+2.03%)
Mar 31, 2011 52.89 53.31 52.36 52.38 1,729,204 -0.36(-0.69%)
Mar 30, 2011 52.75 52.75 52.75 52.75 1,711,030 +1.27(+2.48%)
Mar 29, 2011 51.22 51.54 51.07 51.47 732,816 +0.09(+0.18%)
Mar 28, 2011 51.43 52.00 51.33 51.38 1,387,554 +0.10(+0.20%)
Mar 25, 2011 51.14 51.62 50.78 51.28 1,103,482 +0.31(+0.61%)
Mar 24, 2011 51.23 51.31 50.26 50.97 962,422 -0.20(-0.38%)
Mar 23, 2011 51.41 51.57 50.85 51.16 1,210,782 +0.96(+1.90%)
Mar 22, 2011 50.15 50.43 49.84 50.20 1,028,918 +0.38(+0.77%)
Mar 21, 2011 49.48 49.86 49.43 49.82 984,071 +1.30(+2.67%)
Mar 18, 2011 49.02 49.02 48.24 48.52 1,328,037 +0.12(+0.25%)
Mar 17, 2011 48.79 49.05 48.31 48.40 1,188,421 +0.14(+0.29%)
Mar 16, 2011 49.43 49.76 47.98 48.26 1,278,311 -1.09(-2.20%)
Mar 15, 2011 49.36 49.79 49.11 49.35 1,694,196 -0.20(-0.41%)
Mar 14, 2011 49.84 50.23 49.23 49.55 956,317 -0.53(-1.06%)
Mar 11, 2011 48.98 50.19 48.26 50.08 1,850,357 +0.70(+1.42%)
Mar 10, 2011 50.20 50.20 49.31 49.38 1,721,682 -1.63(-3.19%)
Mar 09, 2011 50.95 51.24 50.46 51.01 699,818 -0.39(-0.76%)
Mar 08, 2011 51.35 51.64 50.86 51.40 1,051,856 +0.21(+0.41%)
Mar 07, 2011 52.12 52.27 51.11 51.19 1,446,032 -0.88(-1.70%)
Mar 04, 2011 52.67 52.76 51.49 52.07 755,057 -0.14(-0.28%)
Mar 03, 2011 52.18 52.51 51.62 52.22 1,658,883 +0.45(+0.87%)
Mar 02, 2011 51.21 51.93 51.20 51.77 2,076,452 +0.48(+0.93%)
Mar 01, 2011 52.29 52.51 50.71 51.29 1,809,650 -0.98(-1.87%)
Feb 28, 2011 52.29 52.50 51.79 52.27 1,858,867 +0.49(+0.95%)
Feb 25, 2011 51.63 51.92 51.23 51.78 2,112,038 +0.54(+1.06%)
Feb 24, 2011 51.02 51.75 50.64 51.23 1,487,702 +0.11(+0.21%)
Feb 23, 2011 52.18 52.18 50.22 51.12 2,530,341 -1.22(-2.34%)
Feb 22, 2011 53.12 53.71 52.25 52.35 1,541,326 -1.42(-2.64%)
Feb 18, 2011 53.99 54.22 53.30 53.77 1,447,611 +0.01(+0.03%)
Feb 17, 2011 53.93 54.12 52.92 53.75 2,044,292 -0.17(-0.31%)
Feb 16, 2011 52.45 54.18 52.45 53.92 2,926,020 +1.55(+2.96%)
Feb 15, 2011 52.46 52.71 51.91 52.37 1,989,250 +0.01(+0.01%)
Feb 14, 2011 51.81 52.49 51.81 52.36 2,125,946 +0.85(+1.64%)
Feb 11, 2011 50.30 51.62 50.18 51.52 3,279,773 +1.68(+3.38%)
Feb 10, 2011 50.81 51.58 48.64 49.83 3,504,178 -0.54(-1.07%)
Feb 09, 2011 50.77 51.10 49.90 50.38 2,551,674 -0.06(-0.13%)
Feb 08, 2011 50.43 50.58 50.10 50.44 1,147,558 +0.12(+0.24%)
Feb 07, 2011 50.53 50.79 50.19 50.32 1,530,058 -0.15(-0.30%)
Feb 04, 2011 50.31 50.48 49.85 50.47 1,541,457 +0.21(+0.42%)
Feb 03, 2011 50.22 50.46 49.60 50.26 1,320,569 +0.07(+0.14%)
Feb 02, 2011 49.75 50.53 49.64 50.19 1,651,779 +0.60(+1.21%)
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.