Financial News

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 74.71 75.58 73.62 74.55 3,858,933 +1.50(+2.06%)
Jun 27, 2008 72.51 74.27 72.50 73.04 2,448,627 -0.20(-0.27%)
Jun 26, 2008 73.74 75.42 72.75 73.24 3,179,367 -1.17(-1.57%)
Jun 25, 2008 75.95 77.34 73.46 74.41 4,679,048 -1.54(-2.03%)
Jun 24, 2008 78.33 78.82 75.13 75.96 7,513,377 -0.67(-0.88%)
Jun 23, 2008 87.27 88.36 73.56 76.63 27,609,024 -7.94(-9.39%)
Jun 20, 2008 83.45 85.14 82.65 84.57 2,525,263 +0.75(+0.90%)
Jun 19, 2008 83.73 84.69 81.78 83.81 2,848,860 +0.84(+1.02%)
Jun 18, 2008 84.93 85.01 81.68 82.97 2,261,197 -1.99(-2.35%)
Jun 17, 2008 85.06 85.84 83.36 84.96 2,358,123 +0.64(+0.76%)
Jun 16, 2008 81.58 84.61 81.26 84.32 3,197,559 +2.74(+3.36%)
Jun 13, 2008 82.69 83.41 80.30 81.58 3,457,551 -1.33(-1.60%)
Jun 12, 2008 84.59 85.44 79.36 82.91 4,789,910 -1.82(-2.15%)
Jun 11, 2008 85.46 85.79 83.12 84.73 4,721,897 +0.33(+0.39%)
Jun 10, 2008 84.31 85.00 83.24 84.40 2,051,778 -0.15(-0.18%)
Jun 09, 2008 83.03 85.82 82.91 84.56 2,971,141 +2.69(+3.28%)
Jun 06, 2008 84.74 84.74 81.63 81.87 1,555,604 -2.92(-3.45%)
Jun 05, 2008 83.35 84.79 81.99 84.79 2,389,313 +1.45(+1.74%)
Jun 04, 2008 83.90 86.51 82.17 83.34 2,793,158 -0.82(-0.97%)
Jun 03, 2008 85.89 86.42 83.35 84.15 3,099,179 +0.98(+1.18%)
Jun 02, 2008 83.21 84.33 82.27 83.17 2,072,353 +0.54(+0.65%)
May 30, 2008 81.86 83.45 81.67 82.63 1,860,450 +0.71(+0.86%)
May 29, 2008 81.38 82.93 81.38 81.92 3,225,383 +0.31(+0.38%)
May 28, 2008 80.97 82.01 79.99 81.61 2,707,617 +0.57(+0.71%)
May 27, 2008 80.61 81.50 79.27 81.04 1,436,787 +0.03(+0.04%)
May 26, 2008 81.63 82.58 80.20 81.00 0 +0.00(+0.00%)
May 23, 2008 81.63 82.58 80.20 81.00 2,275,805 -0.64(-0.79%)
May 22, 2008 81.55 83.32 80.99 81.65 1,608,923 -0.34(-0.41%)
May 21, 2008 85.39 85.39 81.56 81.99 2,547,687 -2.70(-3.19%)
May 20, 2008 85.41 85.42 82.74 84.69 2,182,627 -0.20(-0.24%)
May 19, 2008 86.09 88.09 83.90 84.89 3,456,233 -1.28(-1.49%)
May 16, 2008 82.35 86.49 81.75 86.17 4,492,365 +4.95(+6.09%)
May 15, 2008 80.37 81.65 79.76 81.22 2,114,964 +1.34(+1.68%)
May 14, 2008 80.53 82.67 78.74 79.88 3,977,350 -0.93(-1.15%)
May 13, 2008 83.08 83.41 78.80 80.80 4,718,371 -3.03(-3.62%)
May 12, 2008 82.76 84.60 81.87 83.84 3,090,380 +0.72(+0.87%)
May 09, 2008 81.96 83.41 81.61 83.12 2,332,477 +0.92(+1.12%)
May 08, 2008 82.43 82.43 79.76 82.19 2,032,582 +1.17(+1.44%)
May 07, 2008 80.09 81.68 79.37 81.02 3,761,658 +1.25(+1.57%)
May 06, 2008 80.64 81.55 78.69 79.77 2,435,510 -0.46(-0.58%)
May 05, 2008 77.48 80.73 77.34 80.24 3,225,987 +3.18(+4.12%)
May 02, 2008 78.22 78.26 74.69 77.06 2,750,597 +0.49(+0.64%)
May 01, 2008 78.91 78.91 73.77 76.57 3,886,225 -2.41(-3.05%)
Apr 30, 2008 78.15 80.47 77.40 78.98 4,353,137 +0.75(+0.96%)
Apr 29, 2008 81.06 81.90 77.47 78.22 4,067,159 -3.95(-4.81%)
Apr 28, 2008 85.13 85.13 81.73 82.17 3,302,602 -3.16(-3.71%)
Apr 25, 2008 84.01 85.55 81.15 85.34 3,656,802 +1.88(+2.26%)
Apr 24, 2008 83.76 85.45 76.87 83.45 8,959,058 +1.23(+1.50%)
Apr 23, 2008 82.46 83.07 81.07 82.22 4,343,274 +0.42(+0.51%)
Apr 22, 2008 83.06 83.06 80.87 81.81 3,650,455 -0.57(-0.69%)
Apr 21, 2008 81.58 82.96 79.84 82.37 3,789,664 +1.29(+1.59%)
Apr 18, 2008 80.82 82.64 79.83 81.09 4,463,079 +0.10(+0.12%)
Apr 17, 2008 81.88 83.07 79.47 80.99 4,735,614 -2.31(-2.78%)
Apr 16, 2008 77.25 84.95 76.58 83.30 7,052,959 +8.14(+10.83%)
Apr 15, 2008 76.27 77.37 74.41 75.16 2,719,184 -0.58(-0.77%)
Apr 14, 2008 71.30 76.14 71.30 75.74 3,754,662 +4.19(+5.85%)
Apr 11, 2008 71.98 72.51 70.88 71.56 2,601,627 -1.07(-1.48%)
Apr 10, 2008 71.35 72.66 69.57 72.63 2,740,450 +2.54(+3.62%)
Apr 09, 2008 72.33 72.64 69.41 70.09 4,813,768 -1.29(-1.80%)
Apr 08, 2008 70.26 72.50 70.16 71.38 3,181,375 +0.17(+0.23%)
Apr 07, 2008 66.90 72.66 66.90 71.21 6,900,403 +4.49(+6.72%)
Apr 04, 2008 65.46 67.02 63.68 66.72 5,365,504 +2.62(+4.08%)
Apr 03, 2008 60.24 66.73 60.10 64.11 6,602,618 +3.25(+5.33%)
Apr 02, 2008 60.92 61.99 60.27 60.86 3,776,837 -0.18(-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