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 (%)
Nov 30, 2009 43.58 44.15 43.09 43.65 1,369,922 +0.06(+0.14%)
Nov 27, 2009 43.46 44.15 43.17 43.59 729,588 -0.85(-1.92%)
Nov 25, 2009 44.43 45.06 44.29 44.44 1,375,944 +0.08(+0.19%)
Nov 24, 2009 44.87 45.09 43.68 44.36 2,765,366 -0.55(-1.22%)
Nov 23, 2009 45.18 45.45 44.58 44.91 1,882,279 +0.26(+0.58%)
Nov 20, 2009 44.63 44.85 43.27 44.65 3,990,257 -0.07(-0.16%)
Nov 19, 2009 43.64 44.72 43.36 44.72 3,892,839 +0.57(+1.29%)
Nov 18, 2009 41.81 44.30 41.68 44.15 7,457,920 +2.62(+6.30%)
Nov 17, 2009 41.60 41.93 41.22 41.53 3,225,984 -0.06(-0.15%)
Nov 16, 2009 41.24 42.27 40.91 41.60 3,511,158 +0.65(+1.58%)
Nov 13, 2009 40.33 41.08 40.22 40.95 1,902,953 +0.77(+1.92%)
Nov 12, 2009 41.11 41.55 40.05 40.17 2,053,397 -0.79(-1.92%)
Nov 11, 2009 41.37 41.81 40.71 40.96 1,755,838 -0.18(-0.44%)
Nov 10, 2009 40.61 41.41 40.55 41.14 3,845,726 +0.39(+0.95%)
Nov 09, 2009 40.43 41.28 40.43 40.76 2,325,965 +0.63(+1.56%)
Nov 06, 2009 41.22 41.59 39.93 40.13 4,295,163 -1.29(-3.10%)
Nov 05, 2009 41.28 41.53 40.72 41.42 1,482,607 +0.50(+1.22%)
Nov 04, 2009 41.34 41.81 40.77 40.92 2,109,780 -0.18(-0.43%)
Nov 03, 2009 39.53 41.11 39.35 41.09 2,862,184 +0.95(+2.36%)
Nov 02, 2009 40.25 40.81 39.67 40.15 1,834,622 +0.05(+0.12%)
Oct 30, 2009 42.30 42.30 39.45 40.10 4,430,227 -2.36(-5.56%)
Oct 29, 2009 42.07 42.67 41.85 42.46 2,515,143 +0.74(+1.79%)
Oct 28, 2009 43.10 43.29 41.12 41.71 4,069,160 -1.43(-3.31%)
Oct 27, 2009 44.05 44.42 42.86 43.14 2,892,860 -0.84(-1.92%)
Oct 26, 2009 44.36 45.09 43.92 43.98 2,480,179 -0.67(-1.49%)
Oct 23, 2009 44.79 44.95 44.11 44.65 2,682,245 -0.73(-1.61%)
Oct 22, 2009 44.61 45.53 43.18 45.38 6,884,688 -1.63(-3.47%)
Oct 21, 2009 47.24 47.98 46.74 47.01 1,741,266 -0.39(-0.83%)
Oct 20, 2009 46.99 47.64 46.95 47.40 1,595,892 -0.74(-1.53%)
Oct 19, 2009 47.08 48.43 46.80 48.14 2,148,922 +1.52(+3.27%)
Oct 16, 2009 46.08 47.10 46.08 46.62 1,863,358 +0.32(+0.70%)
Oct 15, 2009 45.82 46.50 45.70 46.29 1,971,332 +0.44(+0.96%)
Oct 14, 2009 46.05 46.39 45.61 45.85 1,951,607 +0.32(+0.71%)
Oct 13, 2009 45.31 45.82 44.85 45.53 1,693,487 +0.35(+0.78%)
Oct 12, 2009 45.75 45.79 44.98 45.18 1,146,627 +0.20(+0.44%)
Oct 09, 2009 45.11 45.44 44.35 44.98 1,446,905 -0.07(-0.16%)
Oct 08, 2009 43.62 45.09 43.61 45.05 2,261,543 +1.57(+3.60%)
Oct 07, 2009 43.00 43.86 43.00 43.48 1,291,234 +0.25(+0.59%)
Oct 06, 2009 43.46 44.37 43.09 43.23 2,074,853 +0.12(+0.28%)
Oct 05, 2009 43.22 43.49 42.31 43.11 1,655,475 -0.11(-0.24%)
Oct 02, 2009 42.58 43.48 42.21 43.22 7,198,072 +0.38(+0.89%)
Oct 01, 2009 44.05 44.42 42.76 42.84 2,097,843 -1.16(-2.64%)
Sep 30, 2009 43.47 44.23 43.44 44.00 2,264,920 +0.51(+1.18%)
Sep 29, 2009 42.79 43.60 42.11 43.48 2,348,041 +0.65(+1.51%)
Sep 28, 2009 42.82 42.92 41.63 42.84 3,762,200 -0.08(-0.18%)
Sep 25, 2009 42.46 43.08 42.20 42.91 2,079,196 +0.16(+0.38%)
Sep 24, 2009 43.92 44.09 42.02 42.75 2,502,939 -1.06(-2.42%)
Sep 23, 2009 44.75 44.75 43.75 43.81 1,289,455 -0.76(-1.70%)
Sep 22, 2009 44.45 44.93 44.15 44.57 1,278,567 +0.44(+0.99%)
Sep 21, 2009 43.58 44.35 42.52 44.14 2,970,178 +0.22(+0.50%)
Sep 18, 2009 44.45 44.78 43.83 43.92 2,061,201 -0.56(-1.26%)
Sep 17, 2009 45.31 45.58 44.12 44.48 3,090,706 -1.04(-2.28%)
Sep 16, 2009 45.68 45.91 44.78 45.52 2,934,351 +0.25(+0.56%)
Sep 15, 2009 45.31 45.80 44.20 45.27 3,088,524 +0.32(+0.70%)
Sep 14, 2009 45.68 45.68 44.35 44.95 2,468,464 -1.16(-2.51%)
Sep 11, 2009 47.04 47.43 45.86 46.11 1,723,211 -0.70(-1.49%)
Sep 10, 2009 46.95 47.21 45.78 46.81 2,721,190 -0.30(-0.63%)
Sep 09, 2009 47.52 47.75 46.70 47.10 1,477,439 -0.44(-0.92%)
Sep 08, 2009 46.74 48.07 46.74 47.54 2,112,916 +1.03(+2.21%)
Sep 04, 2009 46.42 46.64 45.62 46.51 2,024,467 +0.39(+0.85%)
Sep 03, 2009 45.87 46.34 45.50 46.12 1,266,552 +0.42(+0.92%)
Sep 02, 2009 45.50 46.32 45.18 45.70 2,041,675 -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.