Skip to main content

Bunge Limited (NY: BG )

84.02 -1.84 (-2.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 51.91 52.41 51.83 52.26 1,691,948 +0.70(+1.36%)
Oct 26, 2012 51.96 51.56 51.56 51.56 1,714,764 -0.07(-0.14%)
Oct 25, 2012 50.40 52.38 50.40 51.63 2,784,247 +1.40(+2.78%)
Oct 24, 2012 51.13 51.43 50.24 50.24 1,289,426 -0.62(-1.22%)
Oct 23, 2012 51.08 51.08 50.37 50.85 1,047,574 -0.70(-1.36%)
Oct 19, 2012 51.62 51.96 51.41 51.55 1,562,338 -0.35(-0.67%)
Oct 18, 2012 51.55 51.95 51.55 51.90 1,472,029 +0.27(+0.53%)
Oct 17, 2012 51.85 52.24 51.30 51.63 1,578,987 -0.07(-0.13%)
Oct 16, 2012 51.13 51.80 50.91 51.69 2,004,785 +0.79(+1.56%)
Oct 15, 2012 50.56 51.02 50.42 50.90 1,198,625 +0.46(+0.90%)
Oct 12, 2012 50.38 50.68 50.08 50.44 1,448,108 +0.03(+0.06%)
Oct 11, 2012 50.34 50.57 49.96 50.41 1,002,664 +0.54(+1.09%)
Oct 10, 2012 50.40 50.40 49.80 49.87 1,198,146 -0.54(-1.08%)
Oct 09, 2012 50.75 50.85 50.31 50.41 700,033 -0.30(-0.59%)
Oct 08, 2012 50.40 50.77 50.31 50.71 868,324 +0.36(+0.72%)
Oct 05, 2012 50.67 51.08 50.13 50.35 1,514,448 -0.17(-0.33%)
Oct 04, 2012 50.04 50.65 49.77 50.52 1,033,381 +0.59(+1.18%)
Oct 03, 2012 49.92 50.16 49.58 49.93 989,719 +0.02(+0.04%)
Oct 02, 2012 49.95 50.15 49.62 49.91 1,566,202 +0.07(+0.15%)
Oct 01, 2012 49.56 50.03 49.50 49.84 1,484,203 +0.51(+1.03%)
Sep 28, 2012 49.27 49.63 48.96 49.33 1,303,889 -0.18(-0.37%)
Sep 27, 2012 48.42 49.81 48.39 49.51 1,907,961 +1.12(+2.31%)
Sep 26, 2012 48.60 48.71 47.75 48.40 1,284,560 -0.21(-0.44%)
Sep 25, 2012 48.23 48.86 48.15 48.61 1,601,211 +0.48(+0.99%)
Sep 24, 2012 47.95 48.34 47.64 48.13 1,261,795 +0.30(+0.63%)
Sep 21, 2012 48.56 48.69 47.79 47.83 1,729,489 -0.52(-1.07%)
Sep 20, 2012 48.56 48.68 48.15 48.34 1,397,274 -0.38(-0.79%)
Sep 19, 2012 49.60 49.82 48.62 48.73 1,436,587 -0.70(-1.41%)
Sep 18, 2012 49.10 49.49 48.39 49.43 1,438,050 +0.17(+0.34%)
Sep 17, 2012 49.11 49.56 48.93 49.26 1,129,058 +0.04(+0.09%)
Sep 14, 2012 49.18 49.60 49.00 49.21 1,032,059 +0.26(+0.54%)
Sep 13, 2012 48.32 49.22 48.08 48.95 1,039,528 +0.46(+0.96%)
Sep 12, 2012 48.44 48.87 48.30 48.48 1,316,911 +0.29(+0.60%)
Sep 11, 2012 47.84 48.26 47.75 48.20 914,887 +0.35(+0.74%)
Sep 10, 2012 47.81 48.26 47.76 47.84 667,546 -0.04(-0.08%)
Sep 07, 2012 47.42 48.00 47.09 47.88 1,116,857 +0.74(+1.56%)
Sep 06, 2012 47.26 47.76 47.09 47.15 1,004,789 +0.15(+0.33%)
Sep 05, 2012 47.06 47.39 46.70 46.99 1,254,307 +0.15(+0.33%)
Sep 04, 2012 47.17 47.25 46.48 46.84 781,008 +0.01(+0.02%)
Aug 31, 2012 46.89 47.15 46.70 46.83 574,360 +0.15(+0.33%)
Aug 30, 2012 47.21 47.21 46.62 46.67 749,183 -0.68(-1.44%)
Aug 29, 2012 47.17 47.62 46.97 47.36 987,707 +0.11(+0.23%)
Aug 27, 2012 47.41 47.56 47.04 47.25 739,882 -0.15(-0.31%)
Aug 24, 2012 47.39 47.55 47.06 47.40 882,603 -0.19(-0.40%)
Aug 23, 2012 47.92 48.23 47.56 47.59 1,031,772 -0.57(-1.19%)
Aug 22, 2012 48.19 48.20 47.90 48.16 1,024,305 -0.10(-0.21%)
Aug 21, 2012 47.82 48.47 47.78 48.26 1,216,687 +0.40(+0.83%)
Aug 20, 2012 47.67 48.05 47.25 47.87 1,095,039 +0.32(+0.68%)
Aug 17, 2012 47.76 47.86 47.37 47.54 895,860 -0.18(-0.37%)
Aug 16, 2012 47.16 47.84 46.89 47.72 2,374,659 +0.48(+1.01%)
Aug 15, 2012 47.19 47.39 46.98 47.24 1,072,696 -0.10(-0.20%)
Aug 14, 2012 47.78 47.80 47.22 47.34 1,170,317 -0.16(-0.34%)
Aug 13, 2012 47.30 47.79 47.30 47.50 910,425 -0.10(-0.22%)
Aug 10, 2012 47.48 47.76 47.41 47.60 1,133,327 +0.03(+0.06%)
Aug 09, 2012 47.68 47.77 47.40 47.57 2,258,379 +0.13(+0.28%)
Aug 08, 2012 47.20 47.84 47.20 47.44 2,552,459 -0.09(-0.18%)
Aug 07, 2012 48.24 48.47 47.52 47.53 1,845,130 -0.37(-0.77%)
Aug 06, 2012 48.00 48.23 47.75 47.90 1,464,880 -0.03(-0.06%)
Aug 03, 2012 48.29 48.69 47.82 47.92 2,041,352 +0.29(+0.62%)
Aug 02, 2012 47.96 48.27 47.19 47.63 2,386,475 -0.89(-1.84%)
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.