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, 2013 58.27 59.31 58.27 59.28 1,931,456 +0.82(+1.40%)
Jan 30, 2013 58.81 58.81 58.41 58.46 889,026 -0.29(-0.49%)
Jan 29, 2013 58.51 58.85 57.74 58.75 824,627 -0.11(-0.19%)
Jan 28, 2013 58.41 58.89 58.04 58.86 997,760 +0.54(+0.92%)
Jan 25, 2013 58.59 58.70 58.14 58.32 1,152,616 -0.10(-0.18%)
Jan 24, 2013 58.04 58.58 57.42 58.43 1,669,876 +0.51(+0.89%)
Jan 23, 2013 57.93 58.39 57.78 57.92 1,088,566 -0.14(-0.24%)
Jan 22, 2013 57.18 58.32 57.18 58.06 1,544,502 +0.76(+1.32%)
Jan 18, 2013 57.27 57.34 56.93 57.30 747,351 -0.13(-0.23%)
Jan 17, 2013 56.93 57.65 56.74 57.43 996,488 +0.54(+0.95%)
Jan 16, 2013 56.21 56.93 56.05 56.89 952,029 +0.50(+0.88%)
Jan 15, 2013 55.82 56.44 55.82 56.39 1,090,984 +0.34(+0.61%)
Jan 14, 2013 55.50 56.15 55.39 56.05 957,818 +0.43(+0.78%)
Jan 11, 2013 55.39 55.81 54.83 55.62 1,156,280 +0.09(+0.16%)
Jan 10, 2013 55.52 55.66 55.14 55.53 595,080 +0.16(+0.30%)
Jan 09, 2013 55.16 55.64 54.75 55.36 934,135 +0.36(+0.66%)
Jan 08, 2013 55.33 55.40 54.54 55.00 753,619 -0.24(-0.43%)
Jan 07, 2013 55.53 55.57 54.81 55.24 786,654 -0.18(-0.32%)
Jan 04, 2013 55.07 55.57 54.86 55.41 1,105,566 +0.52(+0.95%)
Jan 03, 2013 54.92 55.20 54.71 54.89 793,362 -0.10(-0.19%)
Jan 02, 2013 54.82 55.05 54.48 55.00 891,621 +0.91(+1.68%)
Dec 31, 2012 53.55 54.18 53.23 54.09 598,254 +0.52(+0.97%)
Dec 28, 2012 53.93 54.31 53.49 53.57 508,500 -0.52(-0.96%)
Dec 27, 2012 53.90 54.31 53.62 54.09 511,286 +0.19(+0.36%)
Dec 26, 2012 54.63 54.71 53.70 53.90 459,402 -0.62(-1.15%)
Dec 24, 2012 54.46 54.55 54.16 54.52 234,472 -0.04(-0.07%)
Dec 21, 2012 54.75 54.90 54.19 54.56 1,178,761 -0.37(-0.68%)
Dec 20, 2012 54.64 55.06 54.63 54.93 788,512 +0.21(+0.38%)
Dec 19, 2012 54.32 55.07 54.17 54.72 1,832,038 +0.50(+0.92%)
Dec 18, 2012 53.87 54.25 53.67 54.22 925,085 +0.45(+0.83%)
Dec 17, 2012 53.69 54.01 53.61 53.78 934,220 +0.10(+0.18%)
Dec 14, 2012 53.68 53.89 53.41 53.68 857,345 -0.33(-0.62%)
Dec 13, 2012 53.90 54.32 53.76 54.02 882,629 +0.21(+0.39%)
Dec 12, 2012 54.51 54.60 53.67 53.81 1,099,152 -0.25(-0.47%)
Dec 11, 2012 53.95 54.37 53.76 54.06 1,011,707 +0.01(+0.01%)
Dec 10, 2012 54.18 54.28 53.90 54.05 888,577 -0.19(-0.34%)
Dec 07, 2012 53.58 54.36 53.43 54.24 1,604,618 +0.86(+1.62%)
Dec 06, 2012 53.44 53.58 53.09 53.38 900,956 +0.25(+0.46%)
Dec 05, 2012 53.25 53.94 53.01 53.13 1,752,320 -0.10(-0.18%)
Dec 04, 2012 53.74 53.81 53.12 53.23 1,072,834 -1.21(-2.23%)
Nov 30, 2012 54.16 54.46 54.08 54.44 1,311,615 +0.42(+0.77%)
Nov 29, 2012 53.91 54.15 53.70 54.02 728,823 +0.11(+0.21%)
Nov 28, 2012 53.61 53.91 53.33 53.91 914,850 +0.01(+0.03%)
Nov 27, 2012 54.32 54.60 53.88 53.90 1,640,201 -0.57(-1.04%)
Nov 26, 2012 54.00 54.51 54.00 54.46 1,436,587 +0.10(+0.19%)
Nov 23, 2012 53.95 54.37 53.91 54.36 356,934 +0.68(+1.28%)
Nov 21, 2012 53.68 53.83 53.48 53.67 698,330 -0.13(-0.24%)
Nov 20, 2012 53.47 53.99 53.10 53.80 1,360,431 +0.40(+0.75%)
Nov 19, 2012 53.06 53.55 52.82 53.40 1,417,134 +1.06(+2.03%)
Nov 16, 2012 52.20 52.83 51.98 52.33 1,528,564 -0.05(-0.10%)
Nov 15, 2012 52.59 52.86 52.07 52.39 1,112,831 -0.25(-0.48%)
Nov 14, 2012 53.31 53.80 52.39 52.64 1,849,737 -0.70(-1.31%)
Nov 13, 2012 52.65 53.44 52.65 53.34 1,060,131 +0.33(+0.63%)
Nov 12, 2012 53.03 53.16 52.78 53.00 810,927 +0.01(+0.01%)
Nov 09, 2012 52.67 53.61 52.49 53.00 1,067,049 +0.01(+0.01%)
Nov 08, 2012 53.59 53.77 52.97 52.99 1,233,629 -0.73(-1.37%)
Nov 07, 2012 53.86 53.86 53.22 53.72 1,447,115 -0.47(-0.86%)
Nov 06, 2012 53.97 54.47 53.57 54.19 1,359,919 +0.51(+0.95%)
Nov 05, 2012 53.15 53.77 53.05 53.68 1,151,237 +0.32(+0.60%)
Nov 02, 2012 53.36 53.48 53.05 53.36 1,568,815 +0.30(+0.56%)
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.