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 30, 2009 32.54 33.20 30.35 30.51 0 -1.84(-5.69%)
Jan 29, 2009 32.70 32.86 31.71 32.35 2,298,184 -0.71(-2.15%)
Jan 28, 2009 33.38 33.41 32.29 33.06 2,451,201 +0.80(+2.49%)
Jan 27, 2009 31.80 32.69 31.75 32.26 2,225,615 +0.32(+1.00%)
Jan 26, 2009 33.11 33.49 31.83 31.94 3,343,301 -0.95(-2.87%)
Jan 23, 2009 31.56 32.99 30.97 32.88 3,165,964 +1.06(+3.33%)
Jan 22, 2009 31.28 32.59 30.51 31.83 3,806,894 +0.21(+0.65%)
Jan 21, 2009 30.47 31.89 29.52 31.62 3,994,441 +1.71(+5.70%)
Jan 20, 2009 30.55 31.60 29.74 29.91 2,456,521 -1.23(-3.95%)
Jan 16, 2009 30.53 32.08 29.58 31.14 4,267,663 +1.58(+5.34%)
Jan 15, 2009 29.49 29.87 27.90 29.57 3,291,057 +0.00(+0.00%)
Jan 14, 2009 30.84 30.84 27.53 29.57 10,098,413 -4.66(-13.62%)
Jan 13, 2009 34.21 35.12 33.71 34.23 2,398,789 -0.10(-0.29%)
Jan 12, 2009 36.06 36.06 33.50 34.33 2,723,770 -2.21(-6.05%)
Jan 09, 2009 36.68 37.36 35.31 36.54 2,405,379 -0.25(-0.68%)
Jan 08, 2009 38.37 38.37 36.45 36.79 3,021,724 -1.93(-4.99%)
Jan 07, 2009 39.78 40.78 38.07 38.72 3,326,581 -0.88(-2.22%)
Jan 06, 2009 40.05 40.27 38.75 39.60 3,387,883 +0.70(+1.81%)
Jan 05, 2009 37.69 40.39 37.65 38.90 3,294,743 +1.12(+2.95%)
Jan 02, 2009 36.40 37.87 36.31 37.78 0 +0.99(+2.70%)
Jan 01, 2009 35.49 37.53 35.49 36.79 0 +0.00(+0.00%)
Dec 31, 2008 35.49 37.53 35.49 36.79 2,180,033 +1.20(+3.37%)
Dec 30, 2008 35.49 35.93 34.82 35.58 2,351,368 +0.32(+0.91%)
Dec 29, 2008 34.53 35.53 33.55 35.26 2,059,803 +1.11(+3.25%)
Dec 26, 2008 32.73 34.35 32.63 34.16 871,455 +1.58(+4.86%)
Dec 24, 2008 32.69 32.86 31.77 32.57 766,607 -0.02(-0.07%)
Dec 23, 2008 32.12 33.32 31.89 32.59 1,915,844 +1.12(+3.57%)
Dec 22, 2008 32.05 32.69 30.99 31.47 2,046,098 -0.99(-3.06%)
Dec 19, 2008 32.22 33.40 31.41 32.46 2,152,886 -0.38(-1.15%)
Dec 18, 2008 34.16 35.51 32.45 32.84 2,760,004 -1.09(-3.20%)
Dec 17, 2008 33.52 34.62 32.93 33.93 2,705,132 +0.07(+0.21%)
Dec 16, 2008 30.47 34.11 30.47 33.86 4,018,813 +4.06(+13.64%)
Dec 15, 2008 30.05 32.10 29.47 29.79 3,686,548 -0.31(-1.01%)
Dec 12, 2008 28.95 30.38 28.45 30.10 3,107,447 -0.31(-1.03%)
Dec 11, 2008 30.99 33.35 29.91 30.41 3,756,753 -1.27(-4.01%)
Dec 10, 2008 30.21 31.89 30.15 31.68 2,506,625 +1.91(+6.42%)
Dec 09, 2008 29.84 31.34 28.86 29.77 3,330,435 +0.40(+1.35%)
Dec 08, 2008 28.42 29.43 27.76 29.37 3,411,685 +1.73(+6.25%)
Dec 05, 2008 25.56 27.65 23.33 27.65 5,831,345 +1.15(+4.34%)
Dec 04, 2008 26.25 27.98 26.21 26.50 3,281,735 -0.16(-0.59%)
Dec 03, 2008 26.51 27.34 26.02 26.65 3,416,628 -0.29(-1.08%)
Dec 02, 2008 28.21 28.21 25.67 26.94 4,434,820 -0.19(-0.71%)
Dec 01, 2008 29.14 29.14 26.29 27.14 3,794,337 -3.03(-10.06%)
Nov 28, 2008 28.76 30.20 28.05 30.17 1,793,748 +1.53(+5.36%)
Nov 26, 2008 26.64 28.69 25.59 28.64 5,416,916 +1.83(+6.84%)
Nov 25, 2008 26.99 28.41 26.49 26.80 4,678,349 -0.41(-1.49%)
Nov 24, 2008 25.59 28.42 25.36 27.21 3,901,277 +1.98(+7.86%)
Nov 21, 2008 23.85 25.22 21.96 25.22 4,298,107 +1.95(+8.36%)
Nov 20, 2008 25.17 26.36 22.74 23.28 5,921,188 -2.95(-11.24%)
Nov 19, 2008 27.48 29.07 26.13 26.23 4,326,881 -1.85(-6.60%)
Nov 18, 2008 27.79 29.45 26.83 28.08 4,996,498 +0.44(+1.59%)
Nov 17, 2008 26.52 29.23 26.52 27.64 2,848,936 +0.14(+0.52%)
Nov 14, 2008 29.06 29.46 26.94 27.50 3,934,759 -1.41(-4.87%)
Nov 13, 2008 28.91 29.02 24.46 28.91 7,509,243 +0.60(+2.13%)
Nov 12, 2008 29.84 30.75 28.03 28.30 4,274,690 -2.61(-8.44%)
Nov 11, 2008 30.59 31.26 29.24 30.91 3,359,790 -0.51(-1.63%)
Nov 10, 2008 33.74 33.74 30.19 31.42 3,658,353 +0.00(+0.00%)
Nov 07, 2008 29.84 31.42 29.15 31.42 3,201,191 +2.29(+7.85%)
Nov 06, 2008 30.08 32.00 28.92 29.13 5,500,811 -2.25(-7.16%)
Nov 05, 2008 32.95 33.03 31.26 31.38 4,103,471 -0.82(-2.54%)
Nov 04, 2008 31.97 33.50 31.72 32.19 5,093,203 +2.55(+8.60%)
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.