Skip to main content

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 (%)
Jan 31, 2014 56.99 57.26 56.76 56.80 888,331 -0.66(-1.15%)
Jan 30, 2014 57.04 57.58 56.71 57.46 908,887 +0.52(+0.91%)
Jan 29, 2014 57.77 57.88 56.91 56.94 1,174,126 -1.14(-1.96%)
Jan 28, 2014 57.74 58.26 57.49 58.08 1,241,966 +0.33(+0.57%)
Jan 27, 2014 57.98 58.42 57.26 57.75 2,022,108 -0.46(-0.79%)
Jan 24, 2014 59.79 59.87 58.20 58.21 1,701,616 -1.84(-3.07%)
Jan 23, 2014 60.48 61.08 59.96 60.05 1,338,652 -0.74(-1.22%)
Jan 22, 2014 61.33 61.33 60.59 60.80 878,153 -0.19(-0.31%)
Jan 21, 2014 61.00 61.09 60.56 60.98 881,678 +0.03(+0.05%)
Jan 17, 2014 61.00 60.95 60.95 60.95 670,376 -0.13(-0.21%)
Jan 16, 2014 61.10 61.22 60.52 61.08 1,283,902 -0.08(-0.13%)
Jan 15, 2014 61.34 61.34 61.01 61.16 1,166,604 -0.17(-0.28%)
Jan 14, 2014 60.65 61.65 60.59 61.34 863,244 +0.56(+0.93%)
Jan 13, 2014 60.77 61.16 60.71 60.77 920,682 -0.29(-0.48%)
Jan 10, 2014 60.98 61.48 60.73 61.07 747,436 +0.16(+0.27%)
Jan 09, 2014 61.18 61.36 60.68 60.90 952,135 -0.08(-0.12%)
Jan 08, 2014 61.03 61.34 60.81 60.98 927,136 -0.24(-0.39%)
Jan 07, 2014 60.87 61.39 60.84 61.22 1,291,364 +0.42(+0.69%)
Jan 06, 2014 61.17 61.38 60.68 60.80 1,637,387 -0.12(-0.20%)
Jan 03, 2014 61.24 61.24 60.69 60.92 833,182 -0.50(-0.82%)
Jan 02, 2014 61.26 61.69 61.15 61.42 492,306 -0.14(-0.23%)
Dec 31, 2013 61.58 61.56 61.56 61.56 534,460 +0.15(+0.24%)
Dec 30, 2013 61.73 61.91 61.35 61.41 533,176 -0.34(-0.56%)
Dec 27, 2013 61.53 61.82 60.80 61.76 335,400 +0.07(+0.12%)
Dec 26, 2013 62.09 62.09 61.49 61.68 340,274 -0.30(-0.48%)
Dec 24, 2013 61.56 62.31 61.47 61.98 456,653 +0.41(+0.67%)
Dec 23, 2013 61.40 61.76 61.07 61.57 711,164 +0.33(+0.54%)
Dec 20, 2013 61.08 61.24 60.66 61.24 1,781,797 +0.31(+0.52%)
Dec 19, 2013 60.78 61.08 60.40 60.92 937,108 -0.07(-0.11%)
Dec 18, 2013 61.19 61.19 59.98 60.99 1,256,530 -0.05(-0.07%)
Dec 17, 2013 60.50 61.29 60.00 61.04 1,031,103 +0.67(+1.12%)
Dec 16, 2013 59.99 60.74 59.96 60.36 916,843 +0.22(+0.36%)
Dec 13, 2013 60.23 60.62 60.07 60.14 847,911 +0.02(+0.04%)
Dec 12, 2013 60.30 60.41 59.90 60.12 1,297,002 -0.25(-0.42%)
Dec 11, 2013 60.85 61.11 60.33 60.38 1,055,455 -0.53(-0.87%)
Dec 10, 2013 61.25 61.25 60.37 60.91 1,775,196 -0.58(-0.95%)
Dec 09, 2013 60.50 61.51 60.48 61.49 1,175,293 +0.81(+1.33%)
Dec 06, 2013 62.48 63.11 60.67 60.68 1,080,585 +0.41(+0.68%)
Dec 05, 2013 60.23 60.30 59.72 60.27 783,795 +0.05(+0.07%)
Dec 04, 2013 59.53 60.48 59.33 60.23 914,585 +0.46(+0.78%)
Dec 03, 2013 60.23 60.23 59.66 59.76 917,258 -0.50(-0.83%)
Dec 02, 2013 60.31 60.59 59.57 60.26 929,616 +0.19(+0.32%)
Nov 29, 2013 60.35 60.59 59.93 60.07 300,697 -0.31(-0.51%)
Nov 27, 2013 60.53 60.68 60.27 60.38 670,071 -0.09(-0.15%)
Nov 26, 2013 60.32 60.63 60.13 60.47 931,800 +0.22(+0.37%)
Nov 25, 2013 60.71 60.72 60.20 60.24 843,863 -0.28(-0.46%)
Nov 22, 2013 59.96 60.67 59.74 60.52 827,283 +0.61(+1.01%)
Nov 21, 2013 59.87 60.21 59.74 59.91 906,654 +0.07(+0.11%)
Nov 20, 2013 60.08 60.55 59.74 59.84 911,541 -0.34(-0.56%)
Nov 19, 2013 61.16 61.16 60.05 60.18 1,398,807 -0.88(-1.45%)
Nov 18, 2013 61.55 61.61 60.62 61.07 1,844,458 -0.37(-0.60%)
Nov 15, 2013 61.65 61.77 61.25 61.43 760,458 -0.17(-0.28%)
Nov 14, 2013 61.47 61.81 61.22 61.61 1,442,835 +0.17(+0.28%)
Nov 12, 2013 60.66 61.57 60.53 61.43 1,107,889 +0.61(+0.99%)
Nov 11, 2013 60.55 61.07 60.54 60.83 836,863 +0.38(+0.63%)
Nov 08, 2013 60.34 60.62 60.10 60.45 1,281,261 +0.10(+0.17%)
Nov 07, 2013 61.15 61.25 60.29 60.34 1,673,389 -0.91(-1.49%)
Nov 06, 2013 61.30 61.47 60.73 61.25 1,113,687 -0.03(-0.05%)
Nov 05, 2013 61.53 61.68 61.13 61.28 1,009,202 -0.61(-0.99%)
Nov 04, 2013 61.56 61.93 61.56 61.90 1,157,186 +0.31(+0.51%)
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.