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 (%)
Apr 29, 2016 49.35 49.46 48.38 49.22 2,313,675 -0.01(-0.02%)
Apr 28, 2016 48.72 50.07 48.72 49.23 4,137,332 +1.61(+3.39%)
Apr 27, 2016 47.24 47.72 46.89 47.61 2,127,179 +0.39(+0.82%)
Apr 26, 2016 46.64 47.35 46.52 47.23 1,378,849 +0.54(+1.16%)
Apr 25, 2016 47.16 47.32 46.35 46.68 1,564,336 -0.48(-1.02%)
Apr 22, 2016 46.46 47.17 46.31 47.16 1,816,699 +0.36(+0.77%)
Apr 21, 2016 46.91 47.55 46.51 46.80 1,733,280 -0.07(-0.15%)
Apr 20, 2016 46.64 47.23 46.40 46.87 2,434,370 +0.26(+0.56%)
Apr 19, 2016 45.48 46.86 45.47 46.61 2,089,999 +1.02(+2.23%)
Apr 18, 2016 45.12 45.60 45.03 45.60 1,754,898 +0.31(+0.68%)
Apr 15, 2016 44.82 45.61 44.55 45.29 2,243,756 +0.76(+1.72%)
Apr 14, 2016 44.38 44.63 44.12 44.53 1,505,639 +0.01(+0.02%)
Apr 13, 2016 44.54 44.91 44.40 44.52 1,561,717 +0.09(+0.21%)
Apr 12, 2016 44.24 44.48 43.89 44.42 1,618,253 +0.21(+0.48%)
Apr 11, 2016 44.19 45.05 44.16 44.21 1,293,777 -0.09(-0.20%)
Apr 08, 2016 44.79 45.02 44.09 44.30 1,317,104 -0.14(-0.32%)
Apr 07, 2016 43.79 44.92 43.64 44.44 2,875,202 +0.64(+1.46%)
Apr 06, 2016 43.84 44.32 43.09 43.80 1,684,359 -0.06(-0.14%)
Apr 05, 2016 43.71 44.24 43.22 43.86 3,199,837 -0.21(-0.48%)
Apr 04, 2016 44.65 44.65 43.89 44.08 1,845,366 -0.73(-1.63%)
Apr 01, 2016 44.35 44.86 43.45 44.81 1,380,793 +0.18(+0.41%)
Mar 31, 2016 44.36 45.16 44.34 44.63 1,863,074 +0.13(+0.30%)
Mar 30, 2016 44.89 45.83 43.94 44.49 1,862,931 -0.34(-0.76%)
Mar 29, 2016 44.11 44.87 44.04 44.83 1,684,908 +0.60(+1.35%)
Mar 28, 2016 44.14 44.72 43.78 44.23 1,480,966 +0.25(+0.57%)
Mar 24, 2016 42.61 43.98 43.98 43.98 2,227,768 +1.27(+2.97%)
Mar 23, 2016 43.31 43.39 42.65 42.71 1,639,173 -0.67(-1.54%)
Mar 22, 2016 43.33 43.95 42.87 43.38 1,351,656 -0.20(-0.45%)
Mar 21, 2016 43.74 44.21 43.50 43.58 1,759,440 -0.39(-0.88%)
Mar 18, 2016 44.15 44.81 43.54 43.97 2,103,495 +0.19(+0.43%)
Mar 17, 2016 43.03 44.23 43.03 43.78 1,342,177 +0.61(+1.40%)
Mar 16, 2016 43.08 43.47 42.64 43.17 1,370,606 +0.05(+0.11%)
Mar 15, 2016 43.31 43.73 42.57 43.12 1,049,256 -0.19(-0.44%)
Mar 14, 2016 44.01 44.39 42.94 43.31 1,543,612 -0.95(-2.15%)
Mar 11, 2016 44.23 44.95 43.99 44.27 1,844,718 +0.39(+0.90%)
Mar 10, 2016 43.82 44.12 42.85 43.87 2,219,056 +0.24(+0.56%)
Mar 09, 2016 43.38 44.47 43.25 43.63 2,306,358 +0.46(+1.06%)
Mar 08, 2016 43.87 44.38 42.45 43.17 2,408,150 -0.89(-2.02%)
Mar 07, 2016 42.97 44.36 42.93 44.06 1,670,269 +0.83(+1.91%)
Mar 04, 2016 42.75 44.19 42.74 43.23 2,373,410 +0.69(+1.63%)
Mar 03, 2016 40.86 42.64 40.60 42.54 2,690,181 +1.98(+4.89%)
Mar 02, 2016 39.44 40.64 39.01 40.56 2,573,252 +1.18(+3.00%)
Mar 01, 2016 39.33 39.84 39.02 39.38 1,770,979 +0.22(+0.56%)
Feb 29, 2016 39.82 40.05 39.09 39.16 2,100,253 -0.59(-1.49%)
Feb 26, 2016 40.36 40.61 39.71 39.75 1,647,678 -0.41(-1.02%)
Feb 25, 2016 39.24 40.36 38.92 40.16 3,381,449 +1.10(+2.82%)
Feb 24, 2016 38.91 39.23 38.38 39.05 2,557,555 -0.09(-0.22%)
Feb 23, 2016 40.40 40.53 38.66 39.14 2,320,779 -1.28(-3.18%)
Feb 22, 2016 38.44 40.58 38.97 40.42 3,266,482 +1.98(+5.16%)
Feb 19, 2016 39.49 39.50 38.38 38.44 1,837,087 -1.39(-3.50%)
Feb 18, 2016 39.61 40.15 38.96 39.83 2,620,539 +0.14(+0.36%)
Feb 17, 2016 41.34 41.40 39.66 39.69 2,380,067 -1.39(-3.37%)
Feb 16, 2016 40.90 41.97 40.58 41.08 2,176,147 +0.55(+1.36%)
Feb 12, 2016 38.14 40.53 40.53 40.53 4,764,356 +3.19(+8.54%)
Feb 11, 2016 43.91 44.34 36.00 37.34 7,075,527 -8.31(-18.21%)
Feb 10, 2016 44.63 45.86 44.22 45.65 2,580,216 +1.31(+2.96%)
Feb 09, 2016 45.30 45.55 44.01 44.34 2,779,086 -1.28(-2.81%)
Feb 08, 2016 46.31 46.40 45.20 45.62 1,549,459 -0.81(-1.75%)
Feb 05, 2016 46.38 46.70 46.15 46.43 1,496,151 -0.05(-0.12%)
Feb 04, 2016 46.41 47.34 46.30 46.48 1,936,353 +0.21(+0.46%)
Feb 03, 2016 46.18 46.48 45.75 46.27 1,335,223 +0.62(+1.37%)
Feb 02, 2016 47.24 47.24 45.44 45.65 2,039,394 -2.20(-4.59%)
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.