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 30, 2010 49.65 50.25 46.17 49.65 4,419,749 +3.36(+7.26%)
Jul 29, 2010 48.82 48.84 45.83 46.29 15,401 -7.68(-14.23%)
Jul 28, 2010 53.97 55.85 53.79 53.97 115 -1.86(-3.33%)
Jul 27, 2010 55.83 55.95 55.04 55.83 153 +0.73(+1.32%)
Jul 26, 2010 55.11 56.35 54.98 55.10 1,706,049 +0.02(+0.04%)
Jul 23, 2010 53.92 55.25 53.92 55.08 1,595,672 +1.13(+2.09%)
Jul 22, 2010 54.34 55.00 53.67 53.95 2,350,318 +0.33(+0.62%)
Jul 21, 2010 53.44 54.08 53.34 53.62 1,431,289 +0.21(+0.39%)
Jul 20, 2010 51.71 53.54 51.71 53.41 493 +1.35(+2.59%)
Jul 19, 2010 52.34 52.59 51.76 52.06 785,247 +0.08(+0.15%)
Jul 16, 2010 51.98 54.22 51.85 51.98 1,735,156 -2.02(-3.74%)
Jul 15, 2010 54.00 54.20 53.11 54.00 1,533,784 -0.06(-0.11%)
Jul 14, 2010 53.95 54.12 53.49 54.06 1,201 +0.10(+0.19%)
Jul 13, 2010 53.93 54.90 53.86 53.96 1,654,508 -0.28(-0.51%)
Jul 12, 2010 53.98 54.32 53.40 54.24 925,707 +0.30(+0.55%)
Jul 09, 2010 53.94 54.08 53.00 53.94 1,021,025 +0.76(+1.43%)
Jul 08, 2010 53.01 53.30 52.16 53.18 20,713 +1.00(+1.92%)
Jul 07, 2010 50.10 52.20 50.10 52.18 1,017,822 +2.12(+4.23%)
Jul 06, 2010 50.04 50.94 49.57 50.06 815,279 +0.28(+0.56%)
Jul 02, 2010 49.78 50.50 49.46 49.78 833,139 -0.03(-0.06%)
Jul 01, 2010 49.09 49.86 48.74 49.81 1,005,576 +0.62(+1.26%)
Jun 30, 2010 49.09 50.12 49.02 49.19 450 -0.20(-0.40%)
Jun 29, 2010 51.03 51.13 49.26 49.39 33,920 -2.90(-5.55%)
Jun 25, 2010 52.29 52.75 51.30 52.29 1,248,093 +1.01(+1.97%)
Jun 24, 2010 52.84 52.91 51.09 51.28 2,547 -1.44(-2.73%)
Jun 23, 2010 52.71 53.13 52.20 52.72 957,886 -0.04(-0.08%)
Jun 22, 2010 53.40 54.11 52.74 52.76 34,524 -1.28(-2.37%)
Jun 21, 2010 54.22 54.22 53.42 54.04 1,216,830 +0.80(+1.50%)
Jun 18, 2010 53.24 53.82 53.08 53.24 835,257 -0.37(-0.69%)
Jun 17, 2010 53.21 53.72 53.04 53.61 10,238 +0.28(+0.53%)
Jun 16, 2010 53.84 54.19 52.99 53.33 1,076,463 -1.04(-1.91%)
Jun 15, 2010 52.55 54.45 52.27 54.37 1,474,266 +2.11(+4.04%)
Jun 14, 2010 52.32 52.88 51.96 52.26 1,041,736 +0.03(+0.06%)
Jun 11, 2010 50.46 52.41 50.39 52.23 1,215,118 +1.29(+2.53%)
Jun 10, 2010 51.25 52.48 50.84 50.94 5,817 +0.69(+1.37%)
Jun 09, 2010 49.28 51.90 49.28 50.25 3,148,662 +2.49(+5.21%)
Jun 08, 2010 47.25 47.90 47.07 47.76 200 +0.31(+0.65%)
Jun 07, 2010 49.01 49.03 47.42 47.45 1,051,731 -1.15(-2.37%)
Jun 04, 2010 48.60 49.93 48.36 48.60 1,600,114 -0.55(-1.12%)
Jun 03, 2010 49.08 49.53 48.33 49.15 660,411 +0.00(+0.00%)
Jun 02, 2010 48.66 49.22 48.00 49.15 38,956 +1.01(+2.10%)
Jun 01, 2010 48.31 49.14 48.14 48.14 32,246 -0.62(-1.27%)
May 28, 2010 48.76 49.40 48.60 48.76 998,110 -0.63(-1.28%)
May 27, 2010 49.06 49.68 48.61 49.39 1,340,912 +1.43(+2.98%)
May 26, 2010 47.74 48.63 47.13 47.96 46,140 +0.77(+1.63%)
May 25, 2010 46.49 47.57 45.36 47.19 49,620 -0.33(-0.69%)
May 24, 2010 48.02 48.49 47.39 47.52 1,648,963 -0.32(-0.67%)
May 21, 2010 47.30 48.55 47.16 47.84 1,853,283 -0.23(-0.48%)
May 20, 2010 48.31 49.06 48.07 48.07 48,547 -1.94(-3.88%)
May 19, 2010 50.60 50.68 49.20 50.01 1,582,537 -1.01(-1.98%)
May 18, 2010 51.12 52.63 50.95 51.02 1,476,584 +0.53(+1.05%)
May 17, 2010 50.93 51.88 49.47 50.49 1,359,353 -0.24(-0.47%)
May 14, 2010 50.73 52.07 50.06 50.73 1,437,064 -1.00(-1.93%)
May 13, 2010 55.00 55.00 51.56 51.73 200 -3.02(-5.52%)
May 12, 2010 51.40 54.93 51.21 54.75 2,519,995 +3.51(+6.85%)
May 11, 2010 51.90 51.99 51.22 51.24 11,099 -0.66(-1.27%)
May 10, 2010 52.14 52.23 51.43 51.90 1,966,196 +0.42(+0.82%)
May 07, 2010 50.64 51.55 50.08 51.48 2,588,723 +0.72(+1.42%)
May 06, 2010 50.85 52.01 48.11 50.76 1,200 -0.04(-0.07%)
May 05, 2010 51.27 52.08 50.79 50.79 1,618,148 -1.53(-2.91%)
May 04, 2010 53.03 53.49 51.96 52.32 13,210 -1.30(-2.42%)
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.