Skip to main content

Bunge Limited (NY: BG )

109.52 +3.01 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 46.87 48.45 46.86 48.45 1,926,467 +1.51(+3.21%)
Jan 28, 2016 46.41 47.02 46.08 46.94 1,385,119 +1.15(+2.51%)
Jan 27, 2016 45.95 46.20 45.24 45.79 2,292,618 -0.55(-1.20%)
Jan 26, 2016 46.41 46.59 45.88 46.34 1,925,013 +0.23(+0.49%)
Jan 25, 2016 46.71 46.98 45.95 46.12 2,267,307 -0.70(-1.50%)
Jan 22, 2016 46.91 47.55 46.53 46.82 1,205,263 +0.40(+0.86%)
Jan 21, 2016 46.30 46.90 45.98 46.42 1,244,616 -0.17(-0.37%)
Jan 20, 2016 47.16 47.34 45.56 46.59 2,300,413 -0.95(-1.99%)
Jan 19, 2016 48.65 48.82 47.51 47.54 2,300,426 -0.74(-1.54%)
Jan 15, 2016 49.23 48.28 48.28 48.28 1,841,273 -1.68(-3.36%)
Jan 14, 2016 50.56 50.66 49.38 49.96 2,165,157 -0.72(-1.42%)
Jan 13, 2016 51.26 52.41 50.54 50.68 2,290,879 -0.23(-0.46%)
Jan 12, 2016 52.16 52.45 50.33 50.91 1,703,240 -1.00(-1.93%)
Jan 11, 2016 51.95 52.10 51.47 51.91 1,324,370 +0.26(+0.50%)
Jan 08, 2016 52.01 52.36 51.52 51.66 1,266,098 -0.33(-0.63%)
Jan 07, 2016 51.59 52.49 51.20 51.98 1,945,228 -0.16(-0.31%)
Jan 06, 2016 51.56 52.51 51.45 52.15 1,510,333 +0.13(+0.26%)
Jan 05, 2016 52.03 52.36 51.56 52.02 1,635,305 -0.19(-0.36%)
Jan 04, 2016 52.72 52.74 51.88 52.20 1,254,647 -1.14(-2.14%)
Dec 31, 2015 53.55 53.34 53.34 53.34 895,612 -0.37(-0.68%)
Dec 30, 2015 53.84 54.04 53.46 53.71 1,009,969 -0.13(-0.25%)
Dec 29, 2015 53.30 53.92 53.30 53.84 972,925 +0.70(+1.31%)
Dec 28, 2015 53.30 53.44 52.92 53.15 831,852 -0.30(-0.57%)
Dec 24, 2015 52.73 53.45 53.45 53.45 588,030 +0.52(+0.99%)
Dec 23, 2015 52.42 53.07 52.32 52.93 1,270,961 +0.70(+1.33%)
Dec 22, 2015 51.33 52.48 51.33 52.23 1,230,490 +0.95(+1.86%)
Dec 21, 2015 51.70 52.17 50.98 51.28 1,560,147 -0.36(-0.70%)
Dec 18, 2015 49.94 51.90 49.68 51.64 3,683,408 +1.61(+3.22%)
Dec 17, 2015 49.59 50.08 49.25 50.03 2,117,051 +0.68(+1.38%)
Dec 16, 2015 49.24 49.51 48.51 49.35 1,599,176 +0.46(+0.94%)
Dec 15, 2015 48.46 49.23 48.44 48.89 1,661,710 +0.60(+1.25%)
Dec 14, 2015 49.18 49.58 48.09 48.29 1,648,476 -0.90(-1.83%)
Dec 11, 2015 49.08 49.53 48.55 49.19 1,455,175 -0.44(-0.88%)
Dec 10, 2015 49.81 50.13 49.29 49.63 1,430,794 +0.05(+0.11%)
Dec 09, 2015 49.41 50.45 49.24 49.57 1,517,231 +0.02(+0.05%)
Dec 08, 2015 50.43 50.43 49.48 49.55 1,580,423 -1.24(-2.45%)
Dec 07, 2015 50.78 51.32 50.44 50.79 1,726,819 +0.02(+0.05%)
Dec 04, 2015 50.36 51.13 50.18 50.77 1,010,213 +0.45(+0.90%)
Dec 03, 2015 51.15 51.55 49.98 50.31 1,887,504 -0.80(-1.57%)
Dec 02, 2015 51.48 51.61 51.05 51.12 1,129,433 -0.38(-0.73%)
Dec 01, 2015 52.34 52.63 51.34 51.49 2,098,924 -0.55(-1.05%)
Nov 30, 2015 52.30 52.50 51.70 52.04 1,497,825 -0.31(-0.60%)
Nov 27, 2015 52.98 52.98 52.03 52.35 771,773 -0.59(-1.12%)
Nov 25, 2015 52.41 52.95 52.95 52.95 1,132,668 +0.56(+1.07%)
Nov 24, 2015 53.27 53.58 52.24 52.38 2,283,878 -1.03(-1.93%)
Nov 23, 2015 51.34 53.83 51.03 53.41 3,141,639 +2.23(+4.35%)
Nov 20, 2015 51.95 52.55 51.03 51.19 1,725,755 -0.48(-0.92%)
Nov 19, 2015 52.03 52.74 51.57 51.66 1,713,545 -0.29(-0.56%)
Nov 18, 2015 51.85 52.23 51.56 51.95 1,729,498 +0.43(+0.83%)
Nov 17, 2015 53.52 53.93 51.36 51.52 2,368,743 -1.89(-3.54%)
Nov 16, 2015 53.13 53.72 53.12 53.41 1,152,261 +0.26(+0.48%)
Nov 13, 2015 52.89 53.41 52.77 53.16 1,881,418 +0.27(+0.50%)
Nov 12, 2015 53.94 54.19 52.83 52.89 1,466,197 -1.41(-2.60%)
Nov 11, 2015 54.86 55.01 54.27 54.30 862,213 -0.55(-1.01%)
Nov 10, 2015 55.38 55.57 54.72 54.86 903,440 -0.78(-1.41%)
Nov 09, 2015 56.70 56.96 55.49 55.64 1,129,830 -1.06(-1.86%)
Nov 06, 2015 55.95 56.81 55.73 56.70 1,460,030 -0.27(-0.48%)
Nov 05, 2015 55.52 57.38 55.52 56.97 2,011,812 +1.77(+3.21%)
Nov 04, 2015 55.64 55.64 54.99 55.20 1,717,397 -0.44(-0.80%)
Nov 03, 2015 56.15 56.15 54.95 55.64 1,963,295 -0.82(-1.45%)
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.