Financial News

Bunge Limited (NY: BG )

74.79 USD +0.24 (+0.32%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 61.42 61.98 59.66 60.25 1,715,323 -1.59(-2.57%)
Jun 29, 2009 61.75 62.24 60.60 61.84 1,339,859 +0.00(+0.00%)
Jun 26, 2009 60.62 62.21 59.22 61.84 1,708,346 +0.82(+1.34%)
Jun 25, 2009 59.86 61.17 59.82 61.02 1,447,733 -0.04(-0.07%)
Jun 24, 2009 59.68 62.19 59.51 61.06 1,798,259 +1.96(+3.32%)
Jun 23, 2009 57.93 59.35 57.58 59.10 1,366,224 +1.17(+2.02%)
Jun 22, 2009 59.61 60.42 57.90 57.93 1,589,366 -2.94(-4.83%)
Jun 19, 2009 60.74 62.35 60.59 60.87 1,436,531 +0.29(+0.48%)
Jun 18, 2009 60.00 61.89 59.22 60.58 1,902,838 +0.79(+1.32%)
Jun 17, 2009 61.40 61.40 58.70 59.79 2,633,161 -2.25(-3.63%)
Jun 16, 2009 63.88 64.43 61.72 62.04 1,467,483 -2.61(-4.04%)
Jun 15, 2009 65.04 65.54 62.73 64.65 1,538,759 -1.75(-2.63%)
Jun 12, 2009 66.22 67.68 65.41 66.40 1,224,843 -0.27(-0.40%)
Jun 11, 2009 66.39 67.08 65.75 66.67 1,283,424 +0.37(+0.56%)
Jun 10, 2009 65.58 67.00 65.35 66.30 1,553,405 +0.89(+1.36%)
Jun 09, 2009 63.88 66.05 63.75 65.41 1,516,930 +2.25(+3.56%)
Jun 08, 2009 62.76 63.56 61.85 63.16 1,228,510 -1.08(-1.68%)
Jun 05, 2009 66.03 66.30 63.49 64.24 1,521,843 -1.15(-1.76%)
Jun 04, 2009 64.26 65.75 62.58 65.39 1,531,767 +1.28(+2.00%)
Jun 03, 2009 67.58 67.58 63.21 64.11 2,133,386 -3.78(-5.57%)
Jun 02, 2009 65.88 69.67 65.50 67.89 2,684,014 +2.37(+3.62%)
Jun 01, 2009 63.68 66.44 63.68 65.52 2,385,136 +2.25(+3.56%)
May 29, 2009 61.70 63.28 61.50 63.27 1,423,520 +2.06(+3.37%)
May 28, 2009 61.28 62.01 60.52 61.21 1,630,548 +0.14(+0.23%)
May 27, 2009 61.80 61.84 60.56 61.07 2,057,731 -0.66(-1.07%)
May 26, 2009 61.62 62.36 60.55 61.73 2,027,003 -0.63(-1.01%)
May 22, 2009 60.04 63.64 59.90 62.36 2,637,197 +3.01(+5.07%)
May 21, 2009 59.62 60.02 58.08 59.35 1,883,588 -1.04(-1.72%)
May 20, 2009 59.08 61.39 58.82 60.39 3,149,842 +1.68(+2.86%)
May 19, 2009 57.73 59.13 57.40 58.71 1,553,044 +0.98(+1.70%)
May 18, 2009 56.08 57.86 55.62 57.73 1,764,025 +2.11(+3.79%)
May 15, 2009 55.87 57.21 54.97 55.62 1,471,027 -0.64(-1.14%)
May 14, 2009 55.45 56.51 54.42 56.26 1,608,514 +0.87(+1.57%)
May 13, 2009 56.40 56.96 55.22 55.39 2,416,053 -1.30(-2.29%)
May 12, 2009 55.03 57.73 54.65 56.69 2,823,121 +2.18(+4.00%)
May 11, 2009 55.00 55.31 54.00 54.51 2,084,679 -0.85(-1.54%)
May 08, 2009 52.09 55.84 52.09 55.36 2,682,640 +3.62(+7.00%)
May 07, 2009 50.85 52.69 50.85 51.74 2,199,296 +1.03(+2.03%)
May 06, 2009 49.68 51.18 49.68 50.71 1,830,778 +1.31(+2.65%)
May 05, 2009 50.39 50.96 48.61 49.40 1,925,593 -1.16(-2.29%)
May 04, 2009 50.25 50.69 50.18 50.56 2,370,984 +1.72(+3.52%)
May 01, 2009 47.99 49.25 47.47 48.84 2,244,663 +0.83(+1.73%)
Apr 30, 2009 47.68 48.90 47.29 48.01 3,272,140 +0.59(+1.24%)
Apr 29, 2009 46.75 47.85 46.62 47.42 2,419,750 +0.84(+1.80%)
Apr 28, 2009 46.43 46.93 45.82 46.58 2,021,184 -0.15(-0.32%)
Apr 27, 2009 47.15 47.16 46.20 46.73 2,471,470 -1.35(-2.81%)
Apr 24, 2009 47.41 48.62 46.90 48.08 3,814,983 +0.62(+1.31%)
Apr 23, 2009 50.30 50.58 46.66 47.46 8,782,158 -7.04(-12.92%)
Apr 22, 2009 53.22 55.61 53.22 54.50 2,279,398 +0.64(+1.19%)
Apr 21, 2009 53.55 54.50 53.08 53.86 2,285,353 -0.21(-0.39%)
Apr 20, 2009 56.34 56.87 53.70 54.07 1,370,849 -3.26(-5.69%)
Apr 17, 2009 58.08 58.39 56.94 57.33 1,178,187 -0.30(-0.52%)
Apr 16, 2009 56.08 58.07 55.47 57.63 1,570,369 +1.71(+3.06%)
Apr 15, 2009 55.51 57.24 55.26 55.92 1,662,601 -0.09(-0.16%)
Apr 14, 2009 57.00 58.61 55.42 56.01 1,986,545 -1.21(-2.11%)
Apr 13, 2009 57.29 58.03 56.52 57.22 1,717,066 +0.10(+0.18%)
Apr 09, 2009 57.73 58.13 55.90 57.12 1,448,870 +1.25(+2.24%)
Apr 08, 2009 56.03 56.72 55.29 55.87 2,167,867 +0.08(+0.14%)
Apr 07, 2009 56.45 58.02 55.47 55.79 1,778,035 -2.32(-3.99%)
Apr 06, 2009 58.82 59.28 56.74 58.11 1,962,662 -0.91(-1.54%)
Apr 03, 2009 58.42 59.34 58.14 59.02 1,266,287 +0.82(+1.41%)
Apr 02, 2009 59.11 59.90 57.93 58.20 1,542,238 +0.26(+0.45%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback