Bunge Limited (NY: BG )

80.58 USD -0.51 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.17 66.46 65.36 65.77 1,605,128 -0.66(-0.99%)
Jul 30, 2012 65.62 66.53 65.59 66.43 1,179,692 +1.06(+1.62%)
Jul 27, 2012 64.86 65.64 64.86 65.37 1,335,805 +0.56(+0.86%)
Jul 26, 2012 61.80 65.10 61.78 64.81 2,073,226 +3.04(+4.92%)
Jul 25, 2012 62.23 62.62 61.66 61.77 1,051,612 -0.21(-0.34%)
Jul 24, 2012 62.73 62.73 61.66 61.98 966,314 -0.86(-1.37%)
Jul 23, 2012 62.15 62.98 61.83 62.84 853,653 -0.25(-0.40%)
Jul 20, 2012 63.06 63.26 62.38 63.09 751,002 -0.36(-0.57%)
Jul 19, 2012 63.72 63.99 62.96 63.45 706,646 -0.10(-0.16%)
Jul 18, 2012 61.80 63.71 61.61 63.55 964,079 +1.78(+2.88%)
Jul 17, 2012 62.28 62.34 61.18 61.77 752,941 -0.16(-0.26%)
Jul 16, 2012 62.51 62.74 61.88 61.93 570,676 -0.84(-1.34%)
Jul 13, 2012 61.99 62.82 61.86 62.77 666,405 +1.01(+1.64%)
Jul 12, 2012 61.64 61.88 60.97 61.76 839,614 -0.44(-0.71%)
Jul 11, 2012 61.65 62.31 61.52 62.20 863,404 +0.84(+1.37%)
Jul 10, 2012 61.01 61.49 60.85 61.36 771,114 +0.54(+0.89%)
Jul 09, 2012 62.30 62.30 60.75 60.82 931,717 -1.48(-2.38%)
Jul 06, 2012 62.57 62.85 61.83 62.30 859,595 -0.94(-1.49%)
Jul 05, 2012 63.93 64.29 62.95 63.24 1,160,323 -1.06(-1.65%)
Jul 03, 2012 62.79 64.55 62.66 64.30 748,518 +1.65(+2.63%)
Jul 02, 2012 62.74 63.01 62.25 62.65 908,568 -0.09(-0.14%)
Jun 29, 2012 61.63 63.17 61.63 62.74 1,221,877 +1.46(+2.38%)
Jun 28, 2012 60.16 61.32 59.79 61.28 936,859 +0.80(+1.32%)
Jun 27, 2012 59.81 60.62 59.35 60.48 769,489 +0.98(+1.65%)
Jun 26, 2012 58.88 59.70 58.74 59.50 840,878 +0.67(+1.14%)
Jun 25, 2012 59.08 59.13 58.47 58.83 1,080,890 -0.49(-0.83%)
Jun 22, 2012 59.70 59.82 59.06 59.32 1,951,717 -0.24(-0.40%)
Jun 21, 2012 61.08 61.11 59.42 59.56 1,196,826 -1.40(-2.30%)
Jun 20, 2012 59.15 62.05 59.03 60.96 2,800,791 +1.93(+3.27%)
Jun 19, 2012 58.50 59.24 58.50 59.03 1,031,901 +0.75(+1.29%)
Jun 18, 2012 57.76 58.40 57.73 58.28 621,302 +0.14(+0.24%)
Jun 15, 2012 58.37 58.40 57.76 58.14 944,532 -0.25(-0.43%)
Jun 14, 2012 58.35 58.54 57.97 58.39 765,504 +0.00(+0.00%)
Jun 13, 2012 58.84 58.92 58.21 58.39 517,285 -0.44(-0.75%)
Jun 12, 2012 58.49 59.10 58.23 58.83 903,110 +0.49(+0.84%)
Jun 11, 2012 59.65 59.86 58.33 58.34 950,206 -0.97(-1.64%)
Jun 08, 2012 59.70 59.70 59.02 59.31 758,094 -0.68(-1.13%)
Jun 07, 2012 60.62 60.69 59.81 59.99 809,309 -0.01(-0.02%)
Jun 06, 2012 58.80 60.01 58.55 60.00 963,606 +1.68(+2.88%)
Jun 05, 2012 57.72 58.46 57.49 58.32 1,124,596 +0.49(+0.85%)
Jun 04, 2012 58.19 58.32 57.10 57.83 796,600 -0.39(-0.67%)
Jun 01, 2012 58.80 58.88 58.00 58.22 1,056,393 -1.28(-2.15%)
May 31, 2012 60.04 60.04 59.31 59.50 996,382 -0.52(-0.87%)
May 30, 2012 61.15 61.22 59.86 60.02 1,390,297 -1.82(-2.94%)
May 29, 2012 61.70 62.31 61.28 61.84 1,534,228 +0.78(+1.28%)
May 25, 2012 60.49 61.08 60.32 61.06 781,535 +0.57(+0.94%)
May 24, 2012 60.55 60.78 60.10 60.49 771,253 -0.10(-0.17%)
May 23, 2012 61.32 61.57 60.03 60.59 1,380,156 +0.62(+1.03%)
May 22, 2012 60.86 60.93 59.64 59.97 853,626 -0.65(-1.07%)
May 21, 2012 59.74 60.78 59.66 60.62 751,960 +0.84(+1.41%)
May 18, 2012 60.61 61.06 59.64 59.78 1,093,788 -0.82(-1.35%)
May 17, 2012 61.02 61.69 60.56 60.60 895,873 -0.68(-1.11%)
May 16, 2012 61.53 62.26 61.06 61.28 875,240 -0.21(-0.34%)
May 15, 2012 62.31 62.41 61.16 61.49 1,381,676 -1.03(-1.65%)
May 14, 2012 62.23 63.00 62.12 62.52 1,185,176 -0.66(-1.04%)
May 11, 2012 63.54 64.34 63.15 63.18 1,383,305 -1.24(-1.92%)
May 10, 2012 64.99 65.19 64.26 64.42 1,098,348 -0.34(-0.53%)
May 09, 2012 64.00 65.21 63.47 64.76 1,377,767 +0.20(+0.31%)
May 08, 2012 63.75 64.63 63.37 64.56 1,498,729 +0.89(+1.40%)
May 07, 2012 64.00 64.65 63.57 63.67 1,349,566 -0.84(-1.30%)
May 04, 2012 64.60 64.85 63.88 64.51 1,070,003 -0.26(-0.40%)
May 03, 2012 65.19 65.30 64.54 64.77 1,450,585 -0.23(-0.35%)
May 02, 2012 65.54 65.59 64.96 65.00 977,638 -0.63(-0.96%)
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.