Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 48.48 48.69 47.89 48.19 2,190,768 -0.48(-0.99%)
Jul 30, 2012 48.08 48.75 48.06 48.67 1,610,109 +0.78(+1.62%)
Jul 27, 2012 47.52 48.09 47.52 47.90 1,823,181 +0.41(+0.86%)
Jul 26, 2012 45.28 47.70 45.26 47.48 2,829,654 +2.23(+4.92%)
Jul 25, 2012 45.59 45.88 45.18 45.26 1,435,298 -0.15(-0.34%)
Jul 24, 2012 45.96 45.96 45.18 45.41 1,318,879 -0.63(-1.37%)
Jul 23, 2012 45.54 46.14 45.30 46.04 1,165,113 -0.18(-0.40%)
Jul 20, 2012 46.20 46.35 45.70 46.22 1,025,009 -0.26(-0.57%)
Jul 19, 2012 46.69 46.88 46.13 46.49 964,469 -0.07(-0.16%)
Jul 18, 2012 45.28 46.68 45.14 46.56 1,315,828 +1.30(+2.88%)
Jul 17, 2012 45.63 45.68 44.83 45.26 1,027,655 -0.12(-0.26%)
Jul 16, 2012 45.80 45.97 45.34 45.37 778,890 -0.62(-1.34%)
Jul 13, 2012 45.42 46.03 45.32 45.99 909,546 +0.74(+1.64%)
Jul 12, 2012 45.16 45.34 44.67 45.25 1,145,952 -0.32(-0.71%)
Jul 11, 2012 45.17 45.65 45.07 45.57 1,178,422 +0.62(+1.37%)
Jul 10, 2012 44.70 45.05 44.58 44.96 1,052,459 +0.40(+0.89%)
Jul 09, 2012 45.65 45.65 44.51 44.56 1,271,659 -1.08(-2.38%)
Jul 06, 2012 45.84 46.05 45.30 45.65 1,173,223 -0.69(-1.49%)
Jul 05, 2012 46.84 47.10 46.12 46.33 1,583,673 -0.78(-1.65%)
Jul 03, 2012 46.00 47.29 45.91 47.11 1,021,619 +1.21(+2.63%)
Jul 02, 2012 45.97 46.17 45.61 45.90 1,240,064 -0.07(-0.14%)
Jun 29, 2012 45.16 46.28 45.16 45.97 1,667,686 +1.07(+2.38%)
Jun 28, 2012 44.08 44.93 43.81 44.90 1,278,677 +0.59(+1.32%)
Jun 27, 2012 43.82 44.41 43.48 44.31 1,050,241 +0.72(+1.65%)
Jun 26, 2012 43.14 43.74 43.04 43.59 1,147,677 +0.49(+1.14%)
Jun 25, 2012 43.29 43.32 42.84 43.10 1,475,259 -0.36(-0.83%)
Jun 22, 2012 43.74 43.83 43.28 43.46 2,663,812 -0.18(-0.40%)
Jun 21, 2012 44.75 44.77 43.54 43.64 1,633,495 -1.03(-2.30%)
Jun 20, 2012 43.34 45.46 43.25 44.66 3,822,676 +1.41(+3.27%)
Jun 19, 2012 42.86 43.40 42.86 43.25 1,408,396 +0.55(+1.29%)
Jun 18, 2012 42.32 42.79 42.30 42.70 847,987 +0.10(+0.24%)
Jun 15, 2012 42.77 42.79 42.32 42.60 1,289,150 -0.18(-0.43%)
Jun 14, 2012 42.75 42.89 42.47 42.78 1,044,802 +0.00(+0.00%)
Jun 13, 2012 43.11 43.17 42.65 42.78 706,019 -0.32(-0.75%)
Jun 12, 2012 42.85 43.30 42.66 43.10 1,232,615 +0.36(+0.84%)
Jun 11, 2012 43.70 43.86 42.74 42.74 1,296,894 -0.71(-1.64%)
Jun 08, 2012 43.74 43.74 43.24 43.46 1,034,689 -0.50(-1.13%)
Jun 07, 2012 44.41 44.47 43.82 43.95 1,104,590 -0.01(-0.02%)
Jun 06, 2012 43.08 43.97 42.90 43.96 1,315,183 +1.23(+2.88%)
Jun 05, 2012 42.29 42.83 42.12 42.73 1,534,911 +0.36(+0.85%)
Jun 04, 2012 42.63 42.73 41.84 42.37 1,087,244 -0.29(-0.67%)
Jun 01, 2012 43.08 43.14 42.50 42.66 1,441,824 -0.94(-2.15%)
May 31, 2012 43.99 43.99 43.46 43.59 1,359,917 -0.38(-0.87%)
May 30, 2012 44.80 44.85 43.86 43.98 1,897,555 -1.33(-2.94%)
May 29, 2012 45.21 45.65 44.90 45.31 2,094,000 +0.57(+1.28%)
May 25, 2012 44.32 44.75 44.20 44.74 1,066,682 +0.42(+0.94%)
May 24, 2012 44.36 44.53 44.03 44.32 1,052,649 -0.07(-0.17%)
May 23, 2012 44.93 45.11 43.98 44.39 1,883,714 +0.45(+1.03%)
May 22, 2012 44.59 44.64 43.70 43.94 1,165,076 -0.48(-1.07%)
May 21, 2012 43.77 44.54 43.71 44.41 1,026,317 +0.62(+1.41%)
May 18, 2012 44.41 44.74 43.70 43.80 1,492,862 -0.60(-1.35%)
May 17, 2012 44.71 45.20 44.37 44.40 1,222,737 -0.32(-0.70%)
May 16, 2012 44.90 45.43 44.55 44.72 1,199,469 -0.15(-0.34%)
May 15, 2012 45.47 45.54 44.63 44.87 1,893,513 -0.75(-1.65%)
May 14, 2012 45.41 45.97 45.33 45.62 1,624,220 -0.48(-1.04%)
May 11, 2012 46.36 46.95 46.08 46.10 1,895,745 -0.90(-1.92%)
May 10, 2012 47.42 47.57 46.89 47.01 1,505,227 -0.25(-0.53%)
May 09, 2012 46.70 47.58 46.31 47.25 1,888,156 +0.15(+0.31%)
May 08, 2012 46.52 47.16 46.24 47.11 2,053,928 +0.65(+1.40%)
May 07, 2012 46.70 47.17 46.39 46.46 1,849,508 -0.61(-1.30%)
May 04, 2012 47.14 47.32 46.61 47.07 1,466,381 -0.19(-0.40%)
May 03, 2012 47.57 47.65 47.09 47.26 1,987,949 -0.17(-0.35%)
May 02, 2012 47.82 47.86 47.40 47.43 1,339,800 -0.46(-0.96%)
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.