Financial News

Bunge Limited (NY: BG )

90.48 USD -2.36 (-2.54%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 107.93 109.19 106.35 107.69 2,671,250 +2.17(+2.06%)
Jun 27, 2008 104.75 107.29 104.73 105.52 1,695,001 -0.29(-0.27%)
Jun 26, 2008 106.53 108.95 105.09 105.81 2,200,837 -1.69(-1.57%)
Jun 25, 2008 109.72 111.72 106.12 107.50 3,238,954 -2.23(-2.03%)
Jun 24, 2008 113.15 113.87 108.54 109.73 5,200,947 -0.97(-0.88%)
Jun 23, 2008 126.07 127.64 106.27 110.70 19,111,654 -11.47(-9.39%)
Jun 20, 2008 120.56 123.00 119.40 122.17 1,748,050 +1.09(+0.90%)
Jun 19, 2008 120.96 122.35 118.14 121.08 1,972,052 +1.22(+1.02%)
Jun 18, 2008 122.69 122.81 118.00 119.86 1,565,257 -2.88(-2.35%)
Jun 17, 2008 122.88 124.00 120.42 122.74 1,632,352 +0.93(+0.76%)
Jun 16, 2008 117.85 122.23 117.39 121.81 2,213,430 +3.96(+3.36%)
Jun 13, 2008 119.45 120.49 116.00 117.85 2,393,403 -1.92(-1.60%)
Jun 12, 2008 122.20 123.43 114.64 119.77 3,315,695 -2.63(-2.15%)
Jun 11, 2008 123.46 123.94 120.07 122.40 3,268,615 +0.47(+0.39%)
Jun 10, 2008 121.80 122.79 120.25 121.93 1,420,292 -0.22(-0.18%)
Jun 09, 2008 119.95 123.98 119.77 122.15 2,056,698 +3.88(+3.28%)
Jun 06, 2008 122.42 122.42 117.93 118.27 1,076,828 -4.22(-3.45%)
Jun 05, 2008 120.41 122.49 118.45 122.49 1,653,942 +2.10(+1.74%)
Jun 04, 2008 121.21 124.97 118.71 120.39 1,933,494 -1.18(-0.97%)
Jun 03, 2008 124.08 124.85 120.41 121.57 2,145,329 +1.42(+1.18%)
Jun 02, 2008 120.20 121.83 118.85 120.15 1,434,535 +0.78(+0.65%)
May 30, 2008 118.26 120.55 117.98 119.37 1,287,850 +1.02(+0.86%)
May 29, 2008 117.56 119.80 117.56 118.35 2,232,691 +0.45(+0.38%)
May 28, 2008 116.97 118.48 115.56 117.90 1,874,280 +0.83(+0.71%)
May 27, 2008 116.45 117.73 114.51 117.07 994,580 +0.05(+0.04%)
May 26, 2008 117.92 119.30 115.86 117.02 0 +0.00(+0.00%)
May 23, 2008 117.92 119.30 115.86 117.02 1,575,369 -0.93(-0.79%)
May 22, 2008 117.81 120.36 117.00 117.95 1,113,737 -0.49(-0.41%)
May 21, 2008 123.36 123.36 117.82 118.44 1,763,573 -3.90(-3.19%)
May 20, 2008 123.39 123.40 119.53 122.34 1,510,869 -0.29(-0.24%)
May 19, 2008 124.37 127.25 121.20 122.63 2,392,491 -1.85(-1.49%)
May 16, 2008 118.97 124.94 118.10 124.48 3,109,727 +7.15(+6.09%)
May 15, 2008 116.11 117.96 115.22 117.33 1,464,031 +1.94(+1.68%)
May 14, 2008 116.33 119.43 113.75 115.39 2,753,221 -1.34(-1.15%)
May 13, 2008 120.02 120.50 113.84 116.73 3,266,174 -4.38(-3.62%)
May 12, 2008 119.56 122.22 118.27 121.11 2,139,238 +1.04(+0.87%)
May 09, 2008 118.40 120.50 117.89 120.07 1,614,599 +1.33(+1.12%)
May 08, 2008 119.08 119.08 115.22 118.74 1,407,004 +1.69(+1.44%)
May 07, 2008 115.70 118.00 114.66 117.05 2,603,914 +1.81(+1.57%)
May 06, 2008 116.49 117.81 113.67 115.24 1,685,921 -0.67(-0.58%)
May 05, 2008 111.93 116.62 111.73 115.91 2,233,109 +4.59(+4.12%)
May 02, 2008 113.00 113.06 107.90 111.32 1,904,032 +0.71(+0.64%)
May 01, 2008 113.99 113.99 106.57 110.61 2,690,142 -3.48(-3.05%)
Apr 30, 2008 112.89 116.25 111.81 114.09 3,013,350 +1.09(+0.96%)
Apr 29, 2008 117.10 118.31 111.91 113.00 2,815,389 -5.71(-4.81%)
Apr 28, 2008 122.98 122.98 118.07 118.71 2,286,144 -4.57(-3.71%)
Apr 25, 2008 121.36 123.58 117.23 123.28 2,531,330 +2.72(+2.26%)
Apr 24, 2008 121.00 123.44 111.05 120.56 6,201,683 +1.78(+1.50%)
Apr 23, 2008 119.12 120.00 117.12 118.78 3,006,523 +0.60(+0.51%)
Apr 22, 2008 119.99 119.99 116.82 118.18 2,526,936 -0.82(-0.69%)
Apr 21, 2008 117.85 119.85 115.34 119.00 2,623,300 +1.86(+1.59%)
Apr 18, 2008 116.75 119.39 115.33 117.14 3,089,455 +0.14(+0.12%)
Apr 17, 2008 118.29 120.00 114.80 117.00 3,278,110 -3.34(-2.78%)
Apr 16, 2008 111.60 122.72 110.63 120.34 4,882,234 +11.76(+10.83%)
Apr 15, 2008 110.18 111.77 107.49 108.58 1,882,287 -0.84(-0.77%)
Apr 14, 2008 103.00 109.99 103.00 109.42 2,599,071 +6.05(+5.85%)
Apr 11, 2008 103.99 104.75 102.40 103.37 1,800,911 -1.55(-1.48%)
Apr 10, 2008 103.07 104.96 100.50 104.92 1,897,008 +3.67(+3.62%)
Apr 09, 2008 104.49 104.94 100.27 101.25 3,332,210 -1.86(-1.80%)
Apr 08, 2008 101.50 104.73 101.36 103.11 2,202,227 +0.24(+0.23%)
Apr 07, 2008 96.65 104.97 96.65 102.87 4,776,631 +6.48(+6.72%)
Apr 04, 2008 94.56 96.82 92.00 96.39 3,714,136 +3.78(+4.08%)
Apr 03, 2008 87.02 96.40 86.82 92.61 4,570,497 +4.69(+5.33%)
Apr 02, 2008 88.00 89.55 87.06 87.92 2,614,421 -0.26(-0.29%)
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