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 (%)
Apr 30, 2012 47.11 47.23 46.83 47.07 1,415,472 +0.00(+0.00%)
Apr 27, 2012 47.54 47.76 46.80 47.07 2,844,811 -0.87(-1.81%)
Apr 26, 2012 47.07 48.19 46.42 47.94 6,024,909 -1.28(-2.59%)
Apr 25, 2012 48.94 49.37 48.57 49.21 1,812,490 +0.87(+1.80%)
Apr 24, 2012 47.85 48.69 47.81 48.34 1,836,526 +0.50(+1.04%)
Apr 23, 2012 48.18 48.27 47.75 47.85 2,461,448 -0.50(-1.03%)
Apr 20, 2012 48.80 48.83 48.30 48.34 1,828,197 -0.35(-0.72%)
Apr 19, 2012 49.58 49.58 48.51 48.69 2,100,839 -0.80(-1.61%)
Apr 18, 2012 49.28 49.57 48.75 49.49 1,256,858 +0.23(+0.46%)
Apr 17, 2012 49.33 49.38 48.55 49.26 2,142,921 +0.08(+0.16%)
Apr 16, 2012 49.63 49.90 49.05 49.18 1,534,414 -0.43(-0.87%)
Apr 13, 2012 49.99 50.07 49.33 49.61 1,023,032 -0.31(-0.61%)
Apr 12, 2012 49.39 50.11 49.29 49.92 1,273,411 +0.51(+1.03%)
Apr 11, 2012 49.35 49.62 49.10 49.41 1,009,404 +0.65(+1.33%)
Apr 10, 2012 49.36 49.63 48.68 48.76 1,217,989 -0.47(-0.96%)
Apr 09, 2012 49.40 49.43 48.95 49.23 1,184,041 -0.72(-1.45%)
Apr 05, 2012 49.93 50.10 49.42 49.96 1,892,148 +0.21(+0.43%)
Apr 04, 2012 49.65 49.89 49.40 49.74 1,486,407 -0.45(-0.89%)
Apr 03, 2012 50.72 50.88 49.76 50.19 2,241,584 -0.69(-1.36%)
Apr 02, 2012 49.92 50.93 49.91 50.88 2,486,413 +0.94(+1.88%)
Mar 30, 2012 49.44 49.98 49.14 49.94 1,844,586 +0.90(+1.83%)
Mar 29, 2012 48.83 49.12 48.49 49.04 1,590,317 +0.00(+0.00%)
Mar 28, 2012 49.09 49.33 48.69 49.04 1,676,809 -0.13(-0.27%)
Mar 27, 2012 49.50 49.72 49.10 49.18 1,307,591 -0.48(-0.97%)
Mar 26, 2012 49.19 49.91 49.10 49.66 1,585,245 +0.59(+1.20%)
Mar 23, 2012 49.05 49.27 48.67 49.07 1,288,108 +0.14(+0.28%)
Mar 22, 2012 49.31 49.57 48.62 48.93 1,422,992 -0.64(-1.30%)
Mar 21, 2012 49.62 49.88 49.31 49.57 1,069,509 -0.14(-0.28%)
Mar 20, 2012 49.12 49.88 49.07 49.71 1,483,267 +0.45(+0.90%)
Mar 19, 2012 49.75 49.93 49.17 49.26 1,107,262 -0.34(-0.69%)
Mar 16, 2012 49.83 49.95 49.58 49.61 1,413,820 +0.04(+0.07%)
Mar 15, 2012 49.05 49.64 48.99 49.57 1,845,223 +0.60(+1.22%)
Mar 14, 2012 49.58 49.61 48.84 48.97 1,275,296 -0.45(-0.92%)
Mar 13, 2012 48.86 49.43 48.72 49.42 1,208,258 +0.90(+1.86%)
Mar 12, 2012 48.43 48.81 48.34 48.52 1,042,372 +0.09(+0.18%)
Mar 09, 2012 48.54 48.91 48.29 48.43 1,024,076 -0.18(-0.38%)
Mar 08, 2012 48.25 48.94 48.16 48.61 1,656,519 +0.58(+1.22%)
Mar 07, 2012 47.48 48.15 47.21 48.03 1,756,816 +0.55(+1.17%)
Mar 06, 2012 48.29 48.29 47.13 47.48 2,083,312 -1.51(-3.08%)
Mar 05, 2012 48.92 49.24 48.53 48.99 1,329,772 -0.02(-0.04%)
Mar 02, 2012 49.20 49.34 48.61 49.01 1,407,349 -0.15(-0.31%)
Mar 01, 2012 49.23 49.42 48.76 49.16 1,168,564 +0.04(+0.07%)
Feb 29, 2012 49.23 49.82 48.88 49.12 1,712,736 -0.01(-0.01%)
Feb 28, 2012 48.85 49.25 47.78 49.13 2,256,682 +0.25(+0.51%)
Feb 27, 2012 49.33 49.35 48.68 48.88 1,465,449 -0.67(-1.35%)
Feb 24, 2012 49.50 49.62 49.08 49.56 1,151,008 +0.06(+0.12%)
Feb 23, 2012 48.99 49.62 48.65 49.50 1,669,529 +0.55(+1.13%)
Feb 22, 2012 49.07 49.18 48.49 48.94 1,891,994 +0.01(+0.01%)
Feb 21, 2012 48.70 49.08 48.45 48.93 1,401,832 +0.36(+0.75%)
Feb 17, 2012 48.35 48.71 48.11 48.57 1,342,392 +0.21(+0.44%)
Feb 16, 2012 47.99 48.45 47.90 48.36 2,787,821 +0.27(+0.56%)
Feb 15, 2012 48.03 48.55 47.73 48.09 3,224,072 +0.35(+0.73%)
Feb 14, 2012 46.46 47.85 46.39 47.74 4,654,891 +1.25(+2.69%)
Feb 13, 2012 46.52 46.68 46.22 46.49 1,550,272 +0.34(+0.74%)
Feb 10, 2012 45.43 46.52 45.40 46.15 3,204,803 +0.36(+0.78%)
Feb 09, 2012 44.51 46.27 44.14 45.79 6,224,148 +2.36(+5.44%)
Feb 08, 2012 42.68 43.46 42.68 43.43 2,299,191 +0.92(+2.17%)
Feb 07, 2012 42.18 42.71 42.13 42.50 1,941,316 +0.23(+0.55%)
Feb 06, 2012 42.00 42.27 41.87 42.27 1,095,098 +0.17(+0.41%)
Feb 03, 2012 42.02 42.32 41.97 42.10 1,491,227 +0.50(+1.21%)
Feb 02, 2012 42.16 42.21 41.44 41.60 1,826,315 -0.48(-1.14%)
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.