Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 54.78 55.02 53.83 53.83 1,224,217 -0.95(-1.73%)
Apr 27, 2007 55.24 55.36 54.43 54.78 1,368,818 -0.50(-0.90%)
Apr 26, 2007 55.71 55.81 53.12 55.28 4,964,004 -0.65(-1.16%)
Apr 25, 2007 56.28 56.52 55.42 55.92 1,627,551 +0.11(+0.20%)
Apr 24, 2007 56.08 56.13 55.60 55.81 1,208,736 -0.27(-0.48%)
Apr 23, 2007 55.11 56.44 54.61 56.08 1,339,475 +0.97(+1.77%)
Apr 20, 2007 55.10 56.30 54.73 55.11 1,677,541 +0.58(+1.06%)
Apr 19, 2007 53.25 54.64 52.97 54.53 1,586,458 +0.68(+1.27%)
Apr 18, 2007 53.47 53.98 53.29 53.85 1,309,922 +0.20(+0.37%)
Apr 17, 2007 53.13 53.83 52.58 53.65 2,708,145 +0.52(+0.98%)
Apr 16, 2007 54.15 54.42 52.50 53.13 3,162,786 -0.95(-1.75%)
Apr 13, 2007 54.29 54.57 53.54 54.07 1,261,143 -0.33(-0.60%)
Apr 12, 2007 54.68 54.82 54.22 54.40 1,070,679 -0.31(-0.57%)
Apr 11, 2007 54.64 54.95 54.44 54.71 1,505,366 +0.07(+0.13%)
Apr 10, 2007 54.71 54.92 54.32 54.64 1,160,043 +0.06(+0.12%)
Apr 09, 2007 54.91 55.04 54.37 54.58 1,339,616 -0.20(-0.36%)
Apr 05, 2007 56.21 56.24 54.40 54.78 2,780,981 -1.22(-2.18%)
Apr 04, 2007 57.49 57.81 55.76 56.00 2,804,060 -1.84(-3.18%)
Apr 03, 2007 55.42 58.64 54.28 57.84 8,893,341 -1.63(-2.74%)
Apr 02, 2007 58.48 59.59 58.34 59.47 1,286,701 +1.04(+1.79%)
Mar 30, 2007 58.94 59.51 57.92 58.42 1,505,680 -0.01(-0.02%)
Mar 29, 2007 58.27 58.97 57.76 58.44 876,961 +0.45(+0.77%)
Mar 28, 2007 57.40 58.13 57.22 57.99 780,352 +0.95(+1.66%)
Mar 27, 2007 57.92 58.04 56.90 57.05 792,032 -1.04(-1.80%)
Mar 26, 2007 56.76 58.09 56.67 58.09 1,497,375 +1.32(+2.33%)
Mar 23, 2007 56.21 56.82 56.20 56.77 718,430 +0.38(+0.68%)
Mar 22, 2007 57.19 57.41 56.33 56.38 624,141 -0.18(-0.33%)
Mar 21, 2007 55.42 57.34 55.08 56.57 1,909,998 +1.29(+2.33%)
Mar 20, 2007 53.79 55.35 53.71 55.28 1,145,267 +1.46(+2.71%)
Mar 19, 2007 53.92 54.36 53.36 53.83 1,066,739 -0.09(-0.17%)
Mar 16, 2007 54.54 54.94 53.92 53.92 1,311,188 -0.62(-1.13%)
Mar 15, 2007 53.68 54.71 53.65 54.54 896,455 +0.74(+1.37%)
Mar 14, 2007 53.65 54.16 52.38 53.80 1,864,401 +0.01(+0.03%)
Mar 13, 2007 55.82 56.18 53.70 53.78 993,840 -2.03(-3.64%)
Mar 12, 2007 55.34 56.14 55.17 55.82 1,395,486 +0.15(+0.27%)
Mar 09, 2007 55.42 56.01 55.18 55.67 622,663 +0.36(+0.64%)
Mar 08, 2007 54.68 55.52 54.61 55.31 1,094,322 +1.09(+2.02%)
Mar 07, 2007 54.36 55.45 53.95 54.22 1,394,079 -0.31(-0.56%)
Mar 06, 2007 53.90 54.73 53.77 54.52 1,327,935 +1.22(+2.28%)
Mar 05, 2007 53.23 54.20 52.95 53.31 1,360,022 -1.39(-2.53%)
Mar 02, 2007 56.56 56.56 54.58 54.69 1,813,879 -2.52(-4.41%)
Mar 01, 2007 55.42 57.34 54.79 57.22 1,886,710 +0.89(+1.58%)
Feb 28, 2007 55.99 56.64 55.50 56.33 1,594,339 +0.22(+0.39%)
Feb 27, 2007 58.52 59.41 54.36 56.11 3,054,843 -3.75(-6.27%)
Feb 26, 2007 60.04 60.75 59.38 59.86 883,336 -0.04(-0.07%)
Feb 23, 2007 60.39 60.40 59.70 59.90 822,852 -0.68(-1.13%)
Feb 22, 2007 60.75 60.88 59.87 60.58 2,079,156 +0.06(+0.09%)
Feb 21, 2007 59.06 60.80 58.94 60.53 2,357,944 +1.18(+1.99%)
Feb 20, 2007 57.77 59.55 57.44 59.35 2,603,941 +2.10(+3.67%)
Feb 16, 2007 57.20 57.45 56.97 57.24 780,915 +0.08(+0.14%)
Feb 15, 2007 56.78 57.63 56.73 57.17 1,528,195 +0.38(+0.66%)
Feb 14, 2007 56.95 57.24 56.75 56.79 1,249,364 +0.12(+0.21%)
Feb 13, 2007 56.64 56.88 56.43 56.67 1,233,930 +0.04(+0.06%)
Feb 12, 2007 56.86 56.94 56.10 56.63 1,244,161 -0.33(-0.59%)
Feb 09, 2007 57.73 57.90 56.53 56.97 1,824,856 +0.30(+0.53%)
Feb 08, 2007 56.49 57.20 55.60 56.67 3,544,586 +1.04(+1.86%)
Feb 07, 2007 55.42 56.01 55.14 55.63 1,921,115 +0.03(+0.05%)
Feb 06, 2007 55.64 55.75 55.35 55.60 1,569,851 -0.18(-0.33%)
Feb 05, 2007 56.28 56.31 55.47 55.79 1,755,757 +0.22(+0.40%)
Feb 02, 2007 55.78 55.78 54.89 55.57 1,808,812 -1.03(-1.82%)
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.