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 (%)
Nov 30, 2009 43.58 44.15 43.09 43.66 1,369,867 +0.06(+0.14%)
Nov 27, 2009 43.46 44.15 43.18 43.59 729,559 -0.85(-1.92%)
Nov 25, 2009 44.43 45.06 44.29 44.45 1,375,889 +0.08(+0.19%)
Nov 24, 2009 44.88 45.09 43.68 44.36 2,765,255 -0.55(-1.22%)
Nov 23, 2009 45.19 45.45 44.58 44.91 1,882,204 +0.26(+0.58%)
Nov 20, 2009 44.63 44.86 43.28 44.65 3,990,097 -0.07(-0.16%)
Nov 19, 2009 43.64 44.72 43.36 44.72 3,892,683 +0.57(+1.29%)
Nov 18, 2009 41.81 44.30 41.68 44.15 7,457,620 +2.62(+6.30%)
Nov 17, 2009 41.60 41.94 41.22 41.53 3,225,854 -0.06(-0.15%)
Nov 16, 2009 41.24 42.27 40.91 41.60 3,511,017 +0.65(+1.58%)
Nov 13, 2009 40.34 41.08 40.22 40.95 1,902,876 +0.77(+1.92%)
Nov 12, 2009 41.11 41.55 40.06 40.17 2,053,314 -0.79(-1.92%)
Nov 11, 2009 41.38 41.81 40.72 40.96 1,755,768 -0.18(-0.44%)
Nov 10, 2009 40.61 41.41 40.55 41.14 3,845,570 +0.39(+0.95%)
Nov 09, 2009 40.43 41.29 40.43 40.76 2,325,871 +0.63(+1.56%)
Nov 06, 2009 41.22 41.59 39.94 40.13 4,294,990 -1.29(-3.10%)
Nov 05, 2009 41.28 41.53 40.72 41.42 1,482,548 +0.50(+1.22%)
Nov 04, 2009 41.34 41.81 40.77 40.92 2,109,695 -0.18(-0.43%)
Nov 03, 2009 39.53 41.12 39.35 41.10 2,862,068 +0.95(+2.36%)
Nov 02, 2009 40.25 40.81 39.68 40.15 1,834,548 +0.05(+0.12%)
Oct 30, 2009 42.30 42.30 39.45 40.10 4,430,048 -2.36(-5.56%)
Oct 29, 2009 42.07 42.67 41.85 42.46 2,515,042 +0.74(+1.79%)
Oct 28, 2009 43.11 43.29 41.12 41.71 4,068,996 -1.43(-3.31%)
Oct 27, 2009 44.05 44.43 42.87 43.14 2,892,743 -0.84(-1.92%)
Oct 26, 2009 44.36 45.09 43.92 43.98 2,480,079 -0.67(-1.50%)
Oct 23, 2009 44.79 44.95 44.11 44.65 2,682,136 -0.73(-1.61%)
Oct 22, 2009 44.62 45.53 43.18 45.38 6,884,411 -1.63(-3.47%)
Oct 21, 2009 47.24 47.98 46.74 47.01 1,741,196 -0.39(-0.83%)
Oct 20, 2009 46.99 47.64 46.95 47.41 1,595,828 -0.74(-1.53%)
Oct 19, 2009 47.08 48.43 46.80 48.14 2,148,835 +1.52(+3.27%)
Oct 16, 2009 46.08 47.10 46.08 46.62 1,863,283 +0.32(+0.70%)
Oct 15, 2009 45.82 46.50 45.71 46.29 1,971,253 +0.44(+0.96%)
Oct 14, 2009 46.06 46.39 45.61 45.85 1,951,528 +0.32(+0.71%)
Oct 13, 2009 45.31 45.82 44.85 45.53 1,693,419 +0.35(+0.78%)
Oct 12, 2009 45.75 45.80 44.98 45.18 1,146,581 +0.20(+0.44%)
Oct 09, 2009 45.12 45.44 44.36 44.98 1,446,847 -0.07(-0.16%)
Oct 08, 2009 43.63 45.09 43.61 45.05 2,261,452 +1.57(+3.60%)
Oct 07, 2009 43.00 43.86 43.00 43.48 1,291,182 +0.25(+0.59%)
Oct 06, 2009 43.46 44.37 43.09 43.23 2,074,769 +0.12(+0.28%)
Oct 05, 2009 43.22 43.49 42.31 43.11 1,655,409 -0.11(-0.24%)
Oct 02, 2009 42.59 43.48 42.21 43.22 7,197,781 +0.38(+0.89%)
Oct 01, 2009 44.05 44.43 42.76 42.84 2,097,758 -1.16(-2.64%)
Sep 30, 2009 43.47 44.24 43.44 44.00 2,264,829 +0.51(+1.18%)
Sep 29, 2009 42.79 43.60 42.11 43.48 2,347,947 +0.65(+1.51%)
Sep 28, 2009 42.82 42.92 41.64 42.84 3,762,048 -0.08(-0.18%)
Sep 25, 2009 42.46 43.08 42.20 42.92 2,079,112 +0.16(+0.38%)
Sep 24, 2009 43.92 44.09 42.02 42.75 2,502,838 -1.06(-2.42%)
Sep 23, 2009 44.75 44.75 43.75 43.81 1,289,403 -0.76(-1.70%)
Sep 22, 2009 44.45 44.93 44.15 44.57 1,278,515 +0.44(+0.99%)
Sep 21, 2009 43.58 44.36 42.52 44.14 2,970,058 +0.22(+0.50%)
Sep 18, 2009 44.45 44.78 43.84 43.92 2,061,118 -0.56(-1.26%)
Sep 17, 2009 45.31 45.58 44.12 44.48 3,090,581 -1.04(-2.28%)
Sep 16, 2009 45.68 45.92 44.78 45.52 2,934,233 +0.25(+0.56%)
Sep 15, 2009 45.31 45.80 44.20 45.27 3,088,400 +0.32(+0.70%)
Sep 14, 2009 45.68 45.68 44.36 44.95 2,468,365 -1.16(-2.51%)
Sep 11, 2009 47.04 47.43 45.86 46.11 1,723,142 -0.70(-1.49%)
Sep 10, 2009 46.96 47.22 45.78 46.81 2,721,080 -0.30(-0.63%)
Sep 09, 2009 47.52 47.75 46.70 47.10 1,477,379 -0.44(-0.92%)
Sep 08, 2009 46.74 48.07 46.74 47.54 2,112,831 +1.03(+2.21%)
Sep 04, 2009 46.42 46.64 45.62 46.51 2,024,386 +0.39(+0.85%)
Sep 03, 2009 45.87 46.34 45.50 46.12 1,266,501 +0.42(+0.92%)
Sep 02, 2009 45.50 46.32 45.18 45.70 2,041,593 -0.10(-0.21%)
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.