Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 48.48 48.70 47.89 48.19 2,190,679 -0.48(-0.99%)
Jul 30, 2012 48.08 48.75 48.06 48.67 1,610,044 +0.78(+1.62%)
Jul 27, 2012 47.52 48.09 47.52 47.90 1,823,107 +0.41(+0.86%)
Jul 26, 2012 45.28 47.70 45.27 47.49 2,829,540 +2.23(+4.92%)
Jul 25, 2012 45.60 45.88 45.18 45.26 1,435,240 -0.15(-0.34%)
Jul 24, 2012 45.96 45.96 45.18 45.41 1,318,826 -0.63(-1.37%)
Jul 23, 2012 45.54 46.15 45.30 46.04 1,165,066 -0.18(-0.40%)
Jul 20, 2012 46.20 46.35 45.71 46.23 1,024,968 -0.26(-0.57%)
Jul 19, 2012 46.69 46.89 46.13 46.49 964,430 -0.07(-0.16%)
Jul 18, 2012 45.28 46.68 45.14 46.56 1,315,775 +1.30(+2.88%)
Jul 17, 2012 45.63 45.68 44.83 45.26 1,027,614 -0.12(-0.26%)
Jul 16, 2012 45.80 45.97 45.34 45.38 778,859 -0.62(-1.34%)
Jul 13, 2012 45.42 46.03 45.33 45.99 909,510 +0.74(+1.64%)
Jul 12, 2012 45.16 45.34 44.67 45.25 1,145,905 -0.32(-0.71%)
Jul 11, 2012 45.17 45.66 45.08 45.57 1,178,374 +0.62(+1.37%)
Jul 10, 2012 44.70 45.05 44.59 44.96 1,052,416 +0.40(+0.89%)
Jul 09, 2012 45.65 45.65 44.51 44.56 1,271,608 -1.08(-2.38%)
Jul 06, 2012 45.85 46.05 45.30 45.65 1,173,175 -0.69(-1.49%)
Jul 05, 2012 46.84 47.11 46.12 46.34 1,583,609 -0.78(-1.65%)
Jul 03, 2012 46.01 47.30 45.91 47.11 1,021,577 +1.21(+2.63%)
Jul 02, 2012 45.97 46.17 45.61 45.90 1,240,014 -0.07(-0.14%)
Jun 29, 2012 45.16 46.29 45.16 45.97 1,667,618 +1.07(+2.38%)
Jun 28, 2012 44.08 44.93 43.81 44.90 1,278,625 +0.59(+1.32%)
Jun 27, 2012 43.82 44.42 43.49 44.31 1,050,199 +0.72(+1.65%)
Jun 26, 2012 43.14 43.74 43.04 43.60 1,147,630 +0.49(+1.14%)
Jun 25, 2012 43.29 43.33 42.84 43.11 1,475,199 -0.36(-0.83%)
Jun 22, 2012 43.74 43.83 43.28 43.46 2,663,704 -0.18(-0.40%)
Jun 21, 2012 44.75 44.78 43.54 43.64 1,633,428 -1.03(-2.30%)
Jun 20, 2012 43.34 45.46 43.25 44.67 3,822,521 +1.41(+3.27%)
Jun 19, 2012 42.86 43.41 42.86 43.25 1,408,339 +0.55(+1.29%)
Jun 18, 2012 42.32 42.79 42.30 42.70 847,953 +0.10(+0.24%)
Jun 15, 2012 42.77 42.79 42.32 42.60 1,289,097 -0.18(-0.43%)
Jun 14, 2012 42.75 42.89 42.48 42.78 1,044,760 +0.00(+0.00%)
Jun 13, 2012 43.11 43.17 42.65 42.78 705,990 -0.32(-0.75%)
Jun 12, 2012 42.86 43.30 42.67 43.11 1,232,565 +0.36(+0.84%)
Jun 11, 2012 43.71 43.86 42.74 42.75 1,296,841 -0.71(-1.64%)
Jun 08, 2012 43.74 43.74 43.24 43.46 1,034,647 -0.50(-1.13%)
Jun 07, 2012 44.42 44.47 43.82 43.96 1,104,545 -0.01(-0.02%)
Jun 06, 2012 43.08 43.97 42.90 43.96 1,315,130 +1.23(+2.88%)
Jun 05, 2012 42.29 42.83 42.12 42.73 1,534,849 +0.36(+0.85%)
Jun 04, 2012 42.64 42.73 41.84 42.37 1,087,200 -0.29(-0.67%)
Jun 01, 2012 43.08 43.14 42.50 42.66 1,441,765 -0.94(-2.15%)
May 31, 2012 43.99 43.99 43.46 43.60 1,359,862 -0.38(-0.87%)
May 30, 2012 44.81 44.86 43.86 43.98 1,897,478 -1.33(-2.94%)
May 29, 2012 45.21 45.66 44.90 45.31 2,093,915 +0.57(+1.28%)
May 25, 2012 44.32 44.75 44.20 44.74 1,066,639 +0.42(+0.94%)
May 24, 2012 44.37 44.53 44.04 44.32 1,052,606 -0.07(-0.17%)
May 23, 2012 44.93 45.11 43.98 44.39 1,883,637 +0.45(+1.03%)
May 22, 2012 44.59 44.64 43.70 43.94 1,165,029 -0.48(-1.07%)
May 21, 2012 43.77 44.54 43.71 44.42 1,026,275 +0.62(+1.40%)
May 18, 2012 44.41 44.74 43.70 43.80 1,492,802 -0.60(-1.35%)
May 17, 2012 44.71 45.20 44.37 44.40 1,222,688 -0.32(-0.70%)
May 16, 2012 44.90 45.43 44.56 44.72 1,199,421 -0.15(-0.34%)
May 15, 2012 45.47 45.54 44.63 44.87 1,893,436 -0.75(-1.65%)
May 14, 2012 45.41 45.97 45.33 45.62 1,624,154 -0.48(-1.04%)
May 11, 2012 46.37 46.95 46.08 46.10 1,895,668 -0.90(-1.92%)
May 10, 2012 47.42 47.57 46.89 47.01 1,505,166 -0.25(-0.53%)
May 09, 2012 46.70 47.58 46.32 47.26 1,888,079 +0.15(+0.31%)
May 08, 2012 46.52 47.16 46.24 47.11 2,053,844 +0.65(+1.40%)
May 07, 2012 46.70 47.18 46.39 46.46 1,849,433 -0.61(-1.30%)
May 04, 2012 47.14 47.32 46.61 47.07 1,466,322 -0.19(-0.40%)
May 03, 2012 47.57 47.65 47.10 47.26 1,987,868 -0.17(-0.35%)
May 02, 2012 47.83 47.86 47.41 47.43 1,339,746 -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.