Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 52.50 52.91 51.96 51.99 1,742,219 -0.36(-0.69%)
Mar 30, 2011 52.35 52.35 52.35 52.35 1,723,909 +1.27(+2.48%)
Mar 29, 2011 50.84 51.16 50.69 51.09 738,332 +0.09(+0.18%)
Mar 28, 2011 51.04 51.61 50.95 50.99 1,397,998 +0.10(+0.20%)
Mar 25, 2011 50.76 51.24 50.40 50.89 1,111,787 +0.31(+0.61%)
Mar 24, 2011 50.84 50.92 49.89 50.58 969,666 -0.19(-0.38%)
Mar 23, 2011 51.03 51.18 50.47 50.78 1,219,895 +0.95(+1.90%)
Mar 22, 2011 49.78 50.05 49.46 49.83 1,036,662 +0.38(+0.77%)
Mar 21, 2011 49.11 49.49 49.06 49.45 991,478 +1.29(+2.67%)
Mar 18, 2011 48.65 48.65 47.88 48.16 1,338,033 +0.12(+0.25%)
Mar 17, 2011 48.43 48.69 47.95 48.04 1,197,366 +0.14(+0.29%)
Mar 16, 2011 49.06 49.38 47.62 47.90 1,287,933 -1.08(-2.20%)
Mar 15, 2011 48.99 49.42 48.74 48.98 1,706,948 -0.20(-0.41%)
Mar 14, 2011 49.47 49.85 48.87 49.18 963,515 -0.52(-1.06%)
Mar 11, 2011 48.62 49.82 47.90 49.71 1,864,284 +0.70(+1.42%)
Mar 10, 2011 49.83 49.83 48.94 49.01 1,734,640 -1.62(-3.19%)
Mar 09, 2011 50.57 50.86 50.08 50.63 705,085 -0.39(-0.76%)
Mar 08, 2011 50.97 51.25 50.48 51.02 1,059,773 +0.21(+0.41%)
Mar 07, 2011 51.73 51.88 50.73 50.81 1,456,915 -0.88(-1.70%)
Mar 04, 2011 52.27 52.37 51.11 51.68 760,740 -0.14(-0.28%)
Mar 03, 2011 51.79 52.12 51.23 51.83 1,671,369 +0.45(+0.87%)
Mar 02, 2011 50.83 51.54 50.82 51.38 2,092,081 +0.47(+0.93%)
Mar 01, 2011 51.90 52.12 50.33 50.91 1,823,271 -0.97(-1.87%)
Feb 28, 2011 51.90 52.11 51.40 51.88 1,872,858 +0.49(+0.95%)
Feb 25, 2011 51.25 51.53 50.84 51.39 2,127,935 +0.54(+1.06%)
Feb 24, 2011 50.64 51.36 50.26 50.85 1,498,900 +0.11(+0.21%)
Feb 23, 2011 51.79 51.79 49.84 50.74 2,549,386 -1.21(-2.34%)
Feb 22, 2011 52.73 53.31 51.86 51.96 1,552,927 -1.41(-2.64%)
Feb 18, 2011 53.58 53.82 52.90 53.37 1,458,507 +0.01(+0.03%)
Feb 17, 2011 53.53 53.71 52.52 53.35 2,059,679 -0.17(-0.31%)
Feb 16, 2011 52.06 53.78 52.06 53.52 2,948,043 +1.54(+2.96%)
Feb 15, 2011 52.07 52.32 51.53 51.98 2,004,223 +0.01(+0.01%)
Feb 14, 2011 51.43 52.10 51.43 51.97 2,141,948 +0.84(+1.64%)
Feb 11, 2011 49.93 51.23 49.81 51.13 3,304,458 +1.67(+3.38%)
Feb 10, 2011 50.43 51.20 48.28 49.46 3,530,552 -0.54(-1.07%)
Feb 09, 2011 50.39 50.72 49.53 50.00 2,570,880 -0.06(-0.13%)
Feb 08, 2011 50.05 50.21 49.73 50.06 1,156,195 +0.12(+0.24%)
Feb 07, 2011 50.16 50.41 49.82 49.94 1,541,574 -0.15(-0.30%)
Feb 04, 2011 49.93 50.10 49.48 50.09 1,553,059 +0.21(+0.42%)
Feb 03, 2011 49.85 50.08 49.23 49.88 1,330,508 +0.07(+0.14%)
Feb 02, 2011 49.38 50.16 49.27 49.81 1,664,211 +0.59(+1.21%)
Feb 01, 2011 49.49 50.44 49.08 49.22 2,286,458 +0.44(+0.91%)
Jan 31, 2011 47.94 48.96 47.47 48.77 2,129,363 +0.90(+1.87%)
Jan 28, 2011 49.25 49.25 47.74 47.88 1,569,897 -1.11(-2.27%)
Jan 27, 2011 49.50 49.55 48.70 48.99 1,261,416 -0.45(-0.91%)
Jan 26, 2011 49.18 49.54 48.94 49.44 1,392,148 +0.37(+0.76%)
Jan 25, 2011 49.43 49.63 48.80 49.07 1,577,941 -0.57(-1.14%)
Jan 24, 2011 48.97 50.16 48.40 49.63 2,331,685 -0.55(-1.10%)
Jan 21, 2011 50.19 50.67 50.05 50.19 1,394,691 +0.40(+0.81%)
Jan 20, 2011 50.38 50.43 49.12 49.78 2,427,248 -1.02(-2.00%)
Jan 19, 2011 51.85 52.06 50.59 50.80 3,057,975 +0.33(+0.65%)
Jan 18, 2011 50.82 51.04 50.19 50.47 1,968,541 -0.32(-0.63%)
Jan 14, 2011 50.67 50.80 50.13 50.79 2,417,274 +0.74(+1.47%)
Jan 13, 2011 48.39 50.32 48.39 50.06 3,946,774 +1.84(+3.82%)
Jan 12, 2011 48.08 48.83 47.96 48.21 1,525,630 +0.51(+1.07%)
Jan 11, 2011 48.13 48.20 47.48 47.71 1,899,973 +0.06(+0.12%)
Jan 10, 2011 48.06 48.34 47.44 47.65 1,215,327 -0.28(-0.58%)
Jan 07, 2011 48.12 48.46 47.49 47.93 1,215,074 -0.35(-0.73%)
Jan 06, 2011 47.96 48.28 47.71 48.28 2,275,632 +0.34(+0.72%)
Jan 05, 2011 47.17 48.01 46.98 47.94 3,027,389 +1.05(+2.25%)
Jan 04, 2011 47.14 47.26 46.60 46.88 1,925,303 -0.19(-0.40%)
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.