Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 44.03 44.82 44.01 44.30 1,877,096 +0.13(+0.30%)
Mar 30, 2016 44.55 45.49 43.62 44.16 1,876,953 -0.34(-0.76%)
Mar 29, 2016 43.78 44.54 43.71 44.50 1,697,589 +0.59(+1.35%)
Mar 28, 2016 43.81 44.38 43.45 43.90 1,492,113 +0.25(+0.57%)
Mar 24, 2016 42.29 43.65 43.65 43.65 2,244,535 +1.26(+2.97%)
Mar 23, 2016 42.99 43.07 42.33 42.40 1,651,510 -0.66(-1.54%)
Mar 22, 2016 43.01 43.62 42.55 43.06 1,361,829 -0.20(-0.45%)
Mar 21, 2016 43.41 43.88 43.18 43.26 1,772,682 -0.38(-0.88%)
Mar 18, 2016 43.82 44.47 43.22 43.64 2,119,327 +0.19(+0.43%)
Mar 17, 2016 42.71 43.90 42.71 43.45 1,352,278 +0.60(+1.40%)
Mar 16, 2016 42.76 43.15 42.32 42.85 1,380,922 +0.05(+0.11%)
Mar 15, 2016 42.99 43.40 42.26 42.80 1,057,154 -0.19(-0.44%)
Mar 14, 2016 43.69 44.06 42.61 42.99 1,555,230 -0.95(-2.15%)
Mar 11, 2016 43.90 44.62 43.66 43.94 1,858,603 +0.39(+0.90%)
Mar 10, 2016 43.49 43.79 42.53 43.54 2,235,757 +0.24(+0.56%)
Mar 09, 2016 43.06 44.13 42.93 43.30 2,323,717 +0.45(+1.06%)
Mar 08, 2016 43.54 44.05 42.14 42.85 2,426,275 -0.88(-2.02%)
Mar 07, 2016 42.65 44.03 42.61 43.73 1,682,841 +0.82(+1.91%)
Mar 04, 2016 42.43 43.86 42.42 42.91 2,391,273 +0.69(+1.63%)
Mar 03, 2016 40.56 42.33 40.30 42.22 2,710,429 +1.97(+4.89%)
Mar 02, 2016 39.14 40.33 38.72 40.25 2,592,620 +1.17(+3.00%)
Mar 01, 2016 39.03 39.54 38.73 39.08 1,784,308 +0.22(+0.56%)
Feb 29, 2016 39.52 39.75 38.80 38.86 2,116,060 -0.59(-1.49%)
Feb 26, 2016 40.06 40.31 39.41 39.45 1,660,079 -0.41(-1.02%)
Feb 25, 2016 38.95 40.05 38.63 39.86 3,406,900 +1.09(+2.82%)
Feb 24, 2016 38.62 38.94 38.10 38.76 2,576,804 -0.09(-0.22%)
Feb 23, 2016 40.10 40.23 38.37 38.85 2,338,247 -1.27(-3.18%)
Feb 22, 2016 38.15 40.28 38.68 40.12 3,291,068 +1.97(+5.16%)
Feb 19, 2016 39.19 39.21 38.10 38.15 1,850,914 -1.38(-3.50%)
Feb 18, 2016 39.32 39.85 38.67 39.53 2,640,262 +0.14(+0.36%)
Feb 17, 2016 41.04 41.09 39.36 39.39 2,397,981 -1.38(-3.37%)
Feb 16, 2016 40.59 41.66 40.28 40.77 2,192,526 +0.55(+1.36%)
Feb 12, 2016 37.85 40.22 40.22 40.22 4,800,215 +3.17(+8.54%)
Feb 11, 2016 43.58 44.00 35.73 37.06 7,128,782 -8.25(-18.21%)
Feb 10, 2016 44.30 45.52 43.89 45.31 2,599,636 +1.30(+2.96%)
Feb 09, 2016 44.96 45.21 43.68 44.00 2,800,003 -1.27(-2.81%)
Feb 08, 2016 45.97 46.05 44.87 45.28 1,561,121 -0.81(-1.75%)
Feb 05, 2016 46.03 46.35 45.80 46.08 1,507,412 -0.05(-0.12%)
Feb 04, 2016 46.06 46.99 45.95 46.14 1,950,927 +0.21(+0.46%)
Feb 03, 2016 45.83 46.14 45.41 45.93 1,345,273 +0.62(+1.37%)
Feb 02, 2016 46.89 46.89 45.10 45.31 2,054,743 -2.18(-4.59%)
Feb 01, 2016 47.99 48.13 47.21 47.49 1,159,487 -0.60(-1.24%)
Jan 29, 2016 46.52 48.08 46.51 48.08 1,940,967 +1.50(+3.21%)
Jan 28, 2016 46.06 46.67 45.73 46.59 1,395,544 +1.14(+2.51%)
Jan 27, 2016 45.60 45.85 44.90 45.45 2,309,873 -0.55(-1.20%)
Jan 26, 2016 46.07 46.24 45.54 46.00 1,939,502 +0.22(+0.49%)
Jan 25, 2016 46.36 46.63 45.61 45.77 2,284,372 -0.70(-1.50%)
Jan 22, 2016 46.56 47.20 46.18 46.47 1,214,334 +0.40(+0.86%)
Jan 21, 2016 45.95 46.55 45.64 46.08 1,253,984 -0.17(-0.37%)
Jan 20, 2016 46.80 46.98 45.22 46.25 2,317,727 -0.94(-1.99%)
Jan 19, 2016 48.29 48.46 47.15 47.18 2,317,740 -0.74(-1.54%)
Jan 15, 2016 48.87 47.92 47.92 47.92 1,855,132 -1.67(-3.36%)
Jan 14, 2016 50.19 50.29 49.01 49.59 2,181,453 -0.71(-1.42%)
Jan 13, 2016 50.88 52.01 50.16 50.30 2,308,122 -0.23(-0.46%)
Jan 12, 2016 51.77 52.06 49.95 50.53 1,716,059 -0.99(-1.93%)
Jan 11, 2016 51.57 51.71 51.08 51.53 1,334,338 +0.26(+0.50%)
Jan 08, 2016 51.62 51.97 51.14 51.27 1,275,628 -0.33(-0.63%)
Jan 07, 2016 51.20 52.10 50.81 51.60 1,959,869 -0.16(-0.31%)
Jan 06, 2016 51.18 52.12 51.06 51.76 1,521,701 +0.13(+0.26%)
Jan 05, 2016 51.64 51.97 51.18 51.63 1,647,614 -0.19(-0.36%)
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.