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 (%)
Jan 31, 2012 42.05 42.05 41.16 41.94 2,735,913 -0.07(-0.16%)
Jan 30, 2012 42.19 42.34 41.83 42.01 1,444,475 -0.34(-0.81%)
Jan 27, 2012 42.74 42.78 42.32 42.35 1,461,318 -0.44(-1.03%)
Jan 26, 2012 43.56 43.85 42.61 42.79 2,241,268 -0.57(-1.32%)
Jan 25, 2012 42.65 43.47 42.46 43.36 1,631,817 +0.70(+1.63%)
Jan 24, 2012 42.57 42.84 42.18 42.67 1,077,050 +0.10(+0.22%)
Jan 23, 2012 42.92 43.09 42.18 42.57 1,239,842 -0.35(-0.82%)
Jan 20, 2012 42.75 42.98 42.11 42.92 1,356,906 +0.21(+0.50%)
Jan 19, 2012 43.06 43.32 42.46 42.71 1,239,917 -0.17(-0.39%)
Jan 18, 2012 42.48 42.95 42.04 42.88 1,307,342 +0.46(+1.09%)
Jan 17, 2012 43.58 43.58 42.30 42.42 1,691,564 -0.62(-1.45%)
Jan 13, 2012 43.20 43.36 42.66 43.04 1,030,555 -0.55(-1.26%)
Jan 12, 2012 42.92 43.75 42.68 43.59 1,253,304 +0.59(+1.36%)
Jan 11, 2012 42.95 43.06 42.67 43.01 768,658 -0.10(-0.24%)
Jan 10, 2012 43.17 43.45 42.59 43.11 1,435,047 +0.28(+0.65%)
Jan 09, 2012 42.79 43.03 42.51 42.83 1,145,326 +0.21(+0.50%)
Jan 06, 2012 42.79 43.01 42.49 42.62 858,836 -0.25(-0.58%)
Jan 05, 2012 42.85 43.11 42.07 42.87 1,321,552 -0.16(-0.37%)
Jan 04, 2012 42.97 43.27 42.46 43.03 1,217,924 +1.14(+2.71%)
Dec 30, 2011 41.90 42.02 41.75 41.89 822,287 -0.02(-0.05%)
Dec 29, 2011 41.22 41.99 41.22 41.91 1,026,191 +0.66(+1.60%)
Dec 28, 2011 42.33 42.40 41.10 41.26 1,246,786 -1.04(-2.46%)
Dec 27, 2011 42.48 42.59 42.11 42.30 1,012,910 -0.25(-0.59%)
Dec 23, 2011 42.26 42.73 42.24 42.54 884,453 +0.37(+0.89%)
Dec 21, 2011 41.61 42.21 41.37 42.17 1,107,724 +0.15(+0.35%)
Dec 20, 2011 41.32 42.20 41.21 42.02 1,498,651 +1.11(+2.72%)
Dec 19, 2011 41.68 41.75 40.75 40.91 1,196,389 -0.55(-1.32%)
Dec 16, 2011 42.11 42.25 40.90 41.46 2,429,440 -0.52(-1.24%)
Dec 15, 2011 42.48 42.71 41.88 41.98 1,487,284 -0.01(-0.03%)
Dec 14, 2011 42.64 42.95 41.80 41.99 2,017,740 -0.97(-2.27%)
Dec 13, 2011 44.16 44.53 42.66 42.97 2,564,211 -1.69(-3.79%)
Dec 12, 2011 44.69 44.72 44.07 44.66 1,134,476 -0.59(-1.31%)
Dec 09, 2011 45.09 45.41 44.70 45.25 1,014,310 +0.22(+0.49%)
Dec 08, 2011 45.57 45.71 44.95 45.03 999,995 -0.96(-2.09%)
Dec 07, 2011 45.77 46.26 45.36 45.99 1,047,191 +0.01(+0.02%)
Dec 06, 2011 45.43 46.10 45.43 45.99 1,033,353 +0.46(+1.01%)
Dec 05, 2011 46.45 46.45 45.25 45.52 1,260,424 -0.40(-0.86%)
Dec 02, 2011 46.43 46.73 45.82 45.92 875,550 -0.17(-0.37%)
Dec 01, 2011 45.83 46.27 45.65 46.09 1,284,412 +0.31(+0.69%)
Nov 30, 2011 45.51 45.82 45.25 45.77 1,605,410 +1.46(+3.31%)
Nov 29, 2011 44.51 44.87 44.22 44.31 966,964 -0.15(-0.35%)
Nov 28, 2011 44.13 44.76 43.66 44.46 1,241,179 +1.35(+3.13%)
Nov 25, 2011 43.05 43.66 42.84 43.12 492,387 -0.09(-0.20%)
Nov 23, 2011 43.25 43.55 42.35 43.20 1,777,217 -0.41(-0.94%)
Nov 22, 2011 43.51 44.29 43.32 43.61 1,252,891 -0.10(-0.22%)
Nov 21, 2011 43.96 44.05 43.31 43.71 1,731,694 -0.84(-1.89%)
Nov 18, 2011 45.05 45.07 44.47 44.55 1,080,915 +0.00(+0.00%)
Nov 17, 2011 45.80 45.86 44.21 44.55 1,999,261 -1.05(-2.30%)
Nov 16, 2011 45.85 46.12 45.41 45.60 1,424,594 -0.37(-0.81%)
Nov 15, 2011 45.61 46.17 45.28 45.97 1,179,369 +0.12(+0.25%)
Nov 14, 2011 45.67 45.95 45.56 45.85 1,367,297 +0.22(+0.48%)
Nov 11, 2011 45.29 45.77 45.07 45.64 828,797 +0.96(+2.14%)
Nov 10, 2011 45.28 45.56 44.39 44.68 1,341,184 -0.24(-0.54%)
Nov 09, 2011 44.52 45.31 44.42 44.92 1,555,950 -0.49(-1.08%)
Nov 08, 2011 45.24 45.47 44.91 45.41 1,179,318 +0.34(+0.76%)
Nov 07, 2011 44.57 45.21 44.42 45.07 2,487,144 +0.44(+0.98%)
Nov 04, 2011 44.47 44.87 44.15 44.63 1,469,374 -0.40(-0.89%)
Nov 03, 2011 45.04 45.28 44.47 45.03 1,473,973 +0.17(+0.37%)
Nov 02, 2011 44.99 45.40 44.50 44.86 2,159,690 +0.36(+0.80%)
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.