Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 62.23 63.00 61.84 62.97 1,938,348 +0.43(+0.68%)
Mar 30, 2015 61.54 62.83 61.42 62.54 1,742,972 +1.32(+2.16%)
Mar 27, 2015 60.65 61.25 60.15 61.22 1,979,325 +1.20(+2.00%)
Mar 26, 2015 60.56 60.79 59.89 60.02 1,459,975 -0.80(-1.32%)
Mar 25, 2015 61.41 61.45 60.55 60.82 1,719,425 -0.28(-0.45%)
Mar 24, 2015 61.93 62.20 61.02 61.09 1,204,801 -0.86(-1.39%)
Mar 23, 2015 60.98 62.43 60.89 61.96 1,804,977 +0.65(+1.06%)
Mar 20, 2015 60.58 61.32 60.40 61.31 1,597,930 +0.89(+1.47%)
Mar 19, 2015 60.99 61.04 60.28 60.42 1,192,369 -0.79(-1.29%)
Mar 18, 2015 60.39 61.51 59.94 61.21 1,588,966 +0.84(+1.39%)
Mar 17, 2015 60.01 60.68 60.01 60.37 1,166,595 -0.44(-0.72%)
Mar 16, 2015 60.67 61.37 60.48 60.80 1,060,566 +0.09(+0.15%)
Mar 13, 2015 61.18 61.18 60.23 60.71 970,494 -0.19(-0.31%)
Mar 12, 2015 60.55 61.06 60.18 60.90 1,474,010 +0.61(+1.01%)
Mar 11, 2015 60.70 61.12 60.17 60.29 1,540,486 -0.67(-1.10%)
Mar 10, 2015 61.01 61.23 60.49 60.96 1,296,404 -0.40(-0.65%)
Mar 09, 2015 61.71 61.87 61.12 61.36 1,203,489 -0.41(-0.67%)
Mar 06, 2015 62.72 62.92 61.48 61.77 1,342,530 -1.15(-1.82%)
Mar 05, 2015 62.65 63.26 62.42 62.92 961,994 +0.21(+0.34%)
Mar 04, 2015 62.27 63.01 62.23 62.71 1,223,194 +0.48(+0.77%)
Mar 03, 2015 62.15 62.77 61.93 62.23 1,716,721 -0.16(-0.26%)
Mar 02, 2015 62.52 62.65 61.76 62.39 1,442,715 -0.14(-0.22%)
Feb 27, 2015 62.12 62.78 62.12 62.52 903,327 +0.36(+0.58%)
Feb 26, 2015 62.50 62.80 62.03 62.16 1,102,023 -0.57(-0.90%)
Feb 25, 2015 63.55 63.55 62.66 62.73 947,081 -0.40(-0.63%)
Feb 24, 2015 63.07 63.57 62.74 63.13 857,137 -0.20(-0.31%)
Feb 23, 2015 63.06 63.38 62.95 63.33 880,783 +0.08(+0.13%)
Feb 20, 2015 63.06 63.33 62.76 63.24 1,397,225 +0.17(+0.27%)
Feb 19, 2015 62.88 63.31 62.84 63.07 1,400,931 -0.30(-0.47%)
Feb 18, 2015 63.23 63.44 62.76 63.37 1,819,050 +0.13(+0.21%)
Feb 17, 2015 62.50 63.52 62.43 63.24 2,162,492 +0.38(+0.61%)
Feb 13, 2015 61.35 62.86 62.86 62.86 4,070,339 +1.36(+2.21%)
Feb 12, 2015 65.47 66.51 61.16 61.50 7,572,643 -8.18(-11.74%)
Feb 11, 2015 69.21 69.71 68.96 69.68 1,324,389 +0.11(+0.15%)
Feb 10, 2015 69.01 69.63 68.77 69.57 1,264,184 +0.78(+1.14%)
Feb 09, 2015 68.93 69.50 68.73 68.79 687,559 -0.27(-0.40%)
Feb 06, 2015 69.64 69.98 68.97 69.06 1,045,645 -0.61(-0.87%)
Feb 05, 2015 68.69 69.71 68.14 69.67 1,312,508 +1.34(+1.96%)
Feb 04, 2015 68.87 69.31 67.84 68.33 1,578,767 -0.37(-0.54%)
Feb 03, 2015 68.32 69.25 67.87 68.70 1,751,367 -0.30(-0.44%)
Feb 02, 2015 68.40 69.12 67.74 69.01 809,689 +0.81(+1.20%)
Jan 30, 2015 69.26 69.75 68.13 68.19 1,132,348 -1.50(-2.15%)
Jan 29, 2015 69.60 69.70 68.64 69.69 562,087 +0.50(+0.73%)
Jan 28, 2015 70.61 70.75 69.09 69.19 570,371 -0.84(-1.20%)
Jan 27, 2015 70.13 70.47 69.33 70.03 631,034 -0.28(-0.40%)
Jan 26, 2015 70.14 70.64 69.95 70.31 790,468 +0.31(+0.45%)
Jan 23, 2015 70.17 70.65 69.91 70.00 574,876 -0.11(-0.15%)
Jan 22, 2015 69.89 70.43 69.34 70.11 926,602 +0.33(+0.47%)
Jan 21, 2015 68.83 69.85 68.65 69.78 1,018,441 +0.61(+0.88%)
Jan 20, 2015 70.02 70.40 68.84 69.17 1,152,353 -0.88(-1.25%)
Jan 16, 2015 68.78 70.04 70.04 70.04 838,268 +1.07(+1.55%)
Jan 15, 2015 68.57 69.31 68.29 68.98 1,080,498 +0.56(+0.81%)
Jan 14, 2015 67.77 68.44 67.29 68.42 805,846 -0.04(-0.06%)
Jan 13, 2015 68.19 69.28 67.76 68.46 964,945 +0.79(+1.17%)
Jan 12, 2015 67.90 68.08 66.89 67.67 1,143,530 -0.47(-0.69%)
Jan 09, 2015 69.13 69.20 68.09 68.14 695,294 -0.84(-1.21%)
Jan 08, 2015 68.30 69.03 67.34 68.98 1,614,188 +1.24(+1.83%)
Jan 07, 2015 67.68 67.95 67.11 67.74 987,166 +0.35(+0.52%)
Jan 06, 2015 68.25 68.38 66.76 67.39 2,443,668 -0.64(-0.94%)
Jan 05, 2015 69.29 69.46 67.74 68.03 1,463,669 -1.41(-2.03%)
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.