Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.05 62.02 62.02 62.02 530,468 +0.15(+0.24%)
Dec 30, 2013 62.19 62.37 61.81 61.87 529,193 -0.35(-0.56%)
Dec 27, 2013 61.99 62.29 61.25 62.22 332,894 +0.08(+0.12%)
Dec 26, 2013 62.56 62.56 61.96 62.14 337,732 -0.30(-0.48%)
Dec 24, 2013 62.02 62.78 61.93 62.45 453,242 +0.42(+0.67%)
Dec 23, 2013 61.86 62.23 61.53 62.03 705,852 +0.33(+0.54%)
Dec 20, 2013 61.54 61.70 61.12 61.70 1,768,486 +0.32(+0.52%)
Dec 19, 2013 61.24 61.54 60.85 61.38 930,107 -0.07(-0.11%)
Dec 18, 2013 61.65 61.65 60.43 61.45 1,247,144 -0.05(-0.07%)
Dec 17, 2013 60.96 61.75 60.45 61.49 1,023,400 +0.68(+1.12%)
Dec 16, 2013 60.44 61.20 60.41 60.81 909,994 +0.22(+0.36%)
Dec 13, 2013 60.69 61.08 60.52 60.60 841,577 +0.02(+0.04%)
Dec 12, 2013 60.75 60.87 60.35 60.57 1,287,313 -0.26(-0.42%)
Dec 11, 2013 61.31 61.57 60.78 60.83 1,047,570 -0.54(-0.87%)
Dec 10, 2013 61.71 61.71 60.82 61.37 1,761,935 -0.59(-0.95%)
Dec 09, 2013 60.96 61.97 60.94 61.96 1,166,513 +0.82(+1.33%)
Dec 06, 2013 62.95 63.59 61.12 61.14 1,072,513 +0.42(+0.68%)
Dec 05, 2013 60.68 60.75 60.17 60.72 777,939 +0.05(+0.07%)
Dec 04, 2013 59.98 60.94 59.78 60.68 907,753 +0.47(+0.78%)
Dec 03, 2013 60.68 60.68 60.11 60.21 910,406 -0.51(-0.83%)
Dec 02, 2013 60.76 61.04 60.02 60.72 922,671 +0.20(+0.32%)
Nov 29, 2013 60.81 61.04 60.38 60.52 298,450 -0.31(-0.51%)
Nov 27, 2013 60.98 61.14 60.72 60.83 665,065 -0.09(-0.15%)
Nov 26, 2013 60.77 61.09 60.59 60.92 924,840 +0.23(+0.37%)
Nov 25, 2013 61.16 61.18 60.66 60.69 837,559 -0.28(-0.46%)
Nov 22, 2013 60.41 61.12 60.19 60.97 821,102 +0.61(+1.01%)
Nov 21, 2013 60.32 60.66 60.19 60.36 899,881 +0.07(+0.11%)
Nov 20, 2013 60.54 61.00 60.19 60.29 904,732 -0.34(-0.56%)
Nov 19, 2013 61.62 61.62 60.50 60.63 1,388,358 -0.89(-1.45%)
Nov 18, 2013 62.02 62.08 61.08 61.52 1,830,680 -0.37(-0.60%)
Nov 15, 2013 62.11 62.23 61.71 61.90 754,777 -0.17(-0.28%)
Nov 14, 2013 61.93 62.28 61.68 62.07 1,432,057 +0.17(+0.28%)
Nov 12, 2013 61.11 62.04 60.98 61.90 1,099,613 +0.61(+0.99%)
Nov 11, 2013 61.01 61.53 60.99 61.29 830,611 +0.38(+0.63%)
Nov 08, 2013 60.80 61.07 60.56 60.90 1,271,689 +0.11(+0.17%)
Nov 07, 2013 61.61 61.71 60.74 60.80 1,660,888 -0.92(-1.49%)
Nov 06, 2013 61.76 61.93 61.19 61.71 1,105,368 -0.03(-0.05%)
Nov 05, 2013 61.99 62.14 61.59 61.74 1,001,663 -0.62(-0.99%)
Nov 04, 2013 62.02 62.40 62.02 62.36 1,148,541 +0.32(+0.51%)
Nov 01, 2013 61.58 62.18 61.58 62.05 964,870 +0.23(+0.38%)
Oct 31, 2013 61.99 62.17 61.56 61.81 1,241,824 -0.08(-0.12%)
Oct 30, 2013 62.42 62.57 61.66 61.89 1,002,586 -0.55(-0.88%)
Oct 29, 2013 62.45 62.78 62.22 62.44 1,250,883 -0.11(-0.18%)
Oct 28, 2013 62.33 62.77 62.02 62.55 1,783,395 +0.54(+0.87%)
Oct 25, 2013 60.43 62.22 60.13 62.01 2,724,309 +1.72(+2.85%)
Oct 24, 2013 60.65 61.56 59.80 60.29 2,520,929 -0.65(-1.07%)
Oct 23, 2013 60.71 61.25 60.24 60.95 1,826,254 +0.26(+0.43%)
Oct 22, 2013 58.62 60.96 58.47 60.68 2,658,805 -0.51(-0.84%)
Oct 21, 2013 61.41 61.74 61.09 61.20 1,984,788 +0.39(+0.64%)
Oct 18, 2013 60.90 61.22 60.38 60.80 1,302,237 -0.18(-0.30%)
Oct 17, 2013 59.61 60.99 59.61 60.98 1,162,090 +1.09(+1.82%)
Oct 16, 2013 59.46 60.00 59.16 59.89 1,197,344 +0.68(+1.16%)
Oct 15, 2013 58.90 59.34 58.77 59.21 558,315 +0.06(+0.10%)
Oct 14, 2013 58.94 59.30 58.89 59.15 377,774 -0.20(-0.34%)
Oct 11, 2013 58.97 59.46 58.93 59.35 644,499 +0.34(+0.57%)
Oct 10, 2013 58.95 59.34 58.79 59.01 550,156 +0.52(+0.89%)
Oct 09, 2013 58.73 59.42 58.32 58.49 1,046,815 -0.59(-0.99%)
Oct 08, 2013 58.91 59.39 58.73 59.08 1,054,821 +0.14(+0.24%)
Oct 07, 2013 58.54 59.19 58.43 58.94 928,681 +0.04(+0.06%)
Oct 04, 2013 58.24 59.37 58.21 58.90 858,312 +0.47(+0.80%)
Oct 03, 2013 58.29 58.59 57.73 58.43 1,104,479 -0.10(-0.17%)
Oct 02, 2013 57.41 58.55 56.91 58.53 1,112,536 +1.25(+2.18%)
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.