Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 57.84 58.87 57.84 58.83 1,945,993 +0.81(+1.40%)
Jan 30, 2013 58.37 58.37 57.98 58.02 895,718 -0.29(-0.49%)
Jan 29, 2013 58.07 58.41 57.31 58.31 830,834 -0.11(-0.19%)
Jan 28, 2013 57.98 58.45 57.61 58.42 1,005,270 +0.53(+0.92%)
Jan 25, 2013 58.15 58.27 57.70 57.89 1,161,292 -0.10(-0.18%)
Jan 24, 2013 57.61 58.14 57.00 57.99 1,682,445 +0.51(+0.89%)
Jan 23, 2013 57.50 57.96 57.35 57.48 1,096,760 -0.14(-0.24%)
Jan 22, 2013 56.75 57.89 56.75 57.62 1,556,127 +0.75(+1.32%)
Jan 18, 2013 56.84 56.91 56.50 56.87 752,976 -0.13(-0.23%)
Jan 17, 2013 56.50 57.22 56.32 57.00 1,003,988 +0.54(+0.95%)
Jan 16, 2013 55.79 56.50 55.63 56.46 959,195 +0.49(+0.88%)
Jan 15, 2013 55.40 56.02 55.40 55.97 1,099,196 +0.34(+0.61%)
Jan 14, 2013 55.09 55.73 54.98 55.63 965,027 +0.43(+0.78%)
Jan 11, 2013 54.97 55.39 54.42 55.20 1,164,983 +0.09(+0.16%)
Jan 10, 2013 55.10 55.24 54.73 55.11 599,559 +0.16(+0.30%)
Jan 09, 2013 54.75 55.22 54.34 54.95 941,166 +0.36(+0.66%)
Jan 08, 2013 54.91 54.99 54.13 54.59 759,291 -0.24(-0.43%)
Jan 07, 2013 55.12 55.16 54.40 54.82 792,574 -0.18(-0.32%)
Jan 04, 2013 54.65 55.16 54.45 55.00 1,113,888 +0.52(+0.95%)
Jan 03, 2013 54.51 54.79 54.30 54.48 799,333 -0.10(-0.19%)
Jan 02, 2013 54.41 54.64 54.08 54.59 898,332 +0.90(+1.68%)
Dec 31, 2012 53.15 53.77 52.83 53.69 602,757 +0.52(+0.97%)
Dec 28, 2012 53.53 53.90 53.09 53.17 512,327 -0.52(-0.96%)
Dec 27, 2012 53.49 53.91 53.22 53.69 515,134 +0.19(+0.36%)
Dec 26, 2012 54.23 54.30 53.29 53.49 462,860 -0.62(-1.15%)
Dec 24, 2012 54.06 54.14 53.76 54.11 236,237 -0.04(-0.07%)
Dec 21, 2012 54.34 54.49 53.78 54.15 1,187,633 -0.37(-0.68%)
Dec 20, 2012 54.23 54.65 54.22 54.52 794,447 +0.21(+0.38%)
Dec 19, 2012 53.92 54.65 53.77 54.31 1,845,827 +0.49(+0.92%)
Dec 18, 2012 53.47 53.84 53.27 53.82 932,047 +0.44(+0.83%)
Dec 17, 2012 53.29 53.61 53.21 53.38 941,252 +0.10(+0.18%)
Dec 14, 2012 53.28 53.49 53.01 53.28 863,798 -0.33(-0.62%)
Dec 13, 2012 53.49 53.92 53.36 53.61 889,273 +0.21(+0.39%)
Dec 12, 2012 54.11 54.20 53.27 53.41 1,107,425 -0.25(-0.47%)
Dec 11, 2012 53.55 53.96 53.36 53.66 1,019,322 +0.01(+0.01%)
Dec 10, 2012 53.77 53.88 53.50 53.65 895,265 -0.18(-0.34%)
Dec 07, 2012 53.18 53.95 53.03 53.83 1,616,696 +0.86(+1.62%)
Dec 06, 2012 53.04 53.18 52.70 52.98 907,737 +0.24(+0.46%)
Dec 05, 2012 52.85 53.53 52.62 52.73 1,765,510 -0.10(-0.18%)
Dec 04, 2012 53.34 53.41 52.73 52.83 1,080,909 -1.20(-2.23%)
Nov 30, 2012 53.75 54.06 53.68 54.03 1,321,487 +0.41(+0.77%)
Nov 29, 2012 53.51 53.75 53.30 53.62 734,309 +0.11(+0.21%)
Nov 28, 2012 53.21 53.51 52.93 53.51 921,736 +0.01(+0.03%)
Nov 27, 2012 53.92 54.19 53.48 53.49 1,652,546 -0.56(-1.04%)
Nov 26, 2012 53.60 54.10 53.60 54.06 1,447,400 +0.10(+0.19%)
Nov 23, 2012 53.55 53.96 53.51 53.95 359,621 +0.68(+1.28%)
Nov 21, 2012 53.28 53.43 53.08 53.27 703,586 -0.13(-0.24%)
Nov 20, 2012 53.07 53.59 52.70 53.40 1,370,670 +0.40(+0.75%)
Nov 19, 2012 52.67 53.15 52.42 53.00 1,427,800 +1.06(+2.03%)
Nov 16, 2012 51.81 52.44 51.60 51.94 1,540,069 -0.05(-0.10%)
Nov 15, 2012 52.19 52.46 51.68 52.00 1,121,207 -0.25(-0.48%)
Nov 14, 2012 52.92 53.40 52.00 52.25 1,863,659 -0.69(-1.31%)
Nov 13, 2012 52.26 53.04 52.26 52.94 1,068,111 +0.33(+0.63%)
Nov 12, 2012 52.64 52.77 52.39 52.61 817,031 +0.01(+0.01%)
Nov 09, 2012 52.28 53.21 52.10 52.60 1,075,080 +0.01(+0.01%)
Nov 08, 2012 53.19 53.37 52.57 52.59 1,242,914 -0.73(-1.37%)
Nov 07, 2012 53.45 53.45 52.82 53.32 1,458,007 -0.46(-0.86%)
Nov 06, 2012 53.57 54.06 53.17 53.78 1,370,154 +0.51(+0.95%)
Nov 05, 2012 52.75 53.37 52.65 53.28 1,159,902 +0.32(+0.60%)
Nov 02, 2012 52.96 53.08 52.66 52.96 1,580,623 +0.29(+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.