Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 44.37 44.48 43.61 43.89 522,785 -0.31(-0.70%)
Jun 29, 2005 44.27 44.47 43.99 44.20 662,185 +0.41(+0.93%)
Jun 28, 2005 43.61 43.92 43.48 43.79 633,872 +0.13(+0.30%)
Jun 27, 2005 43.43 43.66 43.07 43.66 924,951 +0.23(+0.53%)
Jun 24, 2005 44.12 44.12 43.18 43.43 558,033 -0.74(-1.68%)
Jun 23, 2005 44.91 45.02 44.01 44.17 743,225 -0.89(-1.98%)
Jun 22, 2005 44.13 45.13 44.09 45.07 1,414,223 +1.04(+2.36%)
Jun 21, 2005 43.51 45.09 43.38 44.03 1,653,442 +0.98(+2.28%)
Jun 20, 2005 43.27 43.51 42.97 43.04 506,895 -0.43(-0.99%)
Jun 17, 2005 42.86 43.90 42.73 43.47 1,112,454 +0.59(+1.37%)
Jun 16, 2005 43.06 43.09 42.83 42.89 440,734 -0.14(-0.32%)
Jun 15, 2005 42.81 43.09 42.78 43.02 618,126 +0.10(+0.23%)
Jun 14, 2005 42.77 43.11 42.77 42.93 490,283 +0.21(+0.50%)
Jun 13, 2005 42.57 43.05 42.57 42.71 547,921 +0.14(+0.33%)
Jun 10, 2005 42.76 43.05 42.50 42.57 687,898 -0.26(-0.60%)
Jun 09, 2005 41.74 42.84 41.71 42.83 571,611 +0.44(+1.03%)
Jun 08, 2005 43.60 43.60 42.26 42.39 852,867 -1.25(-2.87%)
Jun 07, 2005 42.92 44.07 42.91 43.65 1,432,135 +0.74(+1.73%)
Jun 06, 2005 42.91 43.25 42.78 42.91 729,935 +0.02(+0.05%)
Jun 03, 2005 42.32 42.89 42.32 42.89 1,057,850 +0.59(+1.39%)
Jun 02, 2005 42.37 42.50 41.85 42.30 1,243,476 -0.08(-0.18%)
Jun 01, 2005 42.95 42.95 42.21 42.37 1,173,848 -0.57(-1.34%)
May 31, 2005 42.48 42.95 41.88 42.95 2,224,765 +0.64(+1.52%)
May 27, 2005 41.98 42.37 41.83 42.30 944,452 +0.63(+1.51%)
May 26, 2005 41.31 41.88 41.29 41.67 823,831 +0.37(+0.89%)
May 25, 2005 41.56 41.57 41.06 41.31 608,737 -0.26(-0.62%)
May 24, 2005 41.60 41.85 41.29 41.56 1,146,546 +0.10(+0.25%)
May 23, 2005 40.44 41.83 40.40 41.46 1,650,697 +1.18(+2.92%)
May 20, 2005 39.80 40.49 39.58 40.28 790,607 +0.32(+0.80%)
May 19, 2005 40.07 40.10 39.76 39.96 661,896 +0.05(+0.12%)
May 18, 2005 39.58 40.49 39.48 39.92 1,091,942 +0.47(+1.19%)
May 17, 2005 39.40 39.60 39.04 39.44 1,509,564 +0.05(+0.12%)
May 16, 2005 39.10 39.40 38.90 39.40 1,667,454 +0.47(+1.21%)
May 13, 2005 38.77 39.37 38.70 38.93 1,731,303 -0.04(-0.11%)
May 12, 2005 38.97 39.06 38.64 38.97 793,207 +0.02(+0.05%)
May 11, 2005 38.77 39.01 38.45 38.95 3,470,986 +0.37(+0.95%)
May 10, 2005 38.63 38.97 38.45 38.58 767,783 -0.05(-0.13%)
May 09, 2005 38.22 38.72 38.11 38.63 1,363,519 +0.18(+0.47%)
May 06, 2005 38.84 38.97 38.42 38.45 891,148 -0.21(-0.56%)
May 05, 2005 38.94 38.94 38.39 38.66 1,195,805 -0.28(-0.71%)
May 04, 2005 38.74 39.25 38.70 38.94 2,015,881 +0.30(+0.79%)
May 03, 2005 38.99 39.13 38.47 38.63 1,448,314 -0.35(-0.89%)
May 02, 2005 39.46 39.49 38.80 38.98 1,348,495 -0.34(-0.86%)
Apr 29, 2005 39.29 39.46 38.84 39.32 2,082,187 +0.33(+0.85%)
Apr 28, 2005 38.07 40.14 38.04 38.99 3,190,452 +1.84(+4.96%)
Apr 27, 2005 36.70 37.31 36.18 37.15 1,680,166 +0.43(+1.17%)
Apr 26, 2005 37.00 37.00 36.61 36.72 650,773 -0.12(-0.34%)
Apr 25, 2005 36.41 37.06 36.41 36.84 952,975 +0.68(+1.88%)
Apr 22, 2005 35.90 36.35 35.76 36.16 1,054,816 +0.26(+0.73%)
Apr 21, 2005 35.33 35.99 35.30 35.90 1,049,183 +0.97(+2.77%)
Apr 20, 2005 35.46 35.48 34.79 34.93 536,942 -0.44(-1.23%)
Apr 19, 2005 34.73 35.46 34.68 35.37 971,899 +0.61(+1.75%)
Apr 18, 2005 34.61 35.11 33.69 34.76 1,483,561 +0.84(+2.49%)
Apr 15, 2005 34.94 35.24 33.46 33.91 1,659,942 -1.18(-3.35%)
Apr 14, 2005 35.82 35.86 34.88 35.09 837,410 -0.77(-2.14%)
Apr 13, 2005 36.41 36.68 35.79 35.86 496,783 -0.44(-1.22%)
Apr 12, 2005 36.36 36.41 35.87 36.30 653,807 +0.19(+0.52%)
Apr 11, 2005 36.48 36.48 36.03 36.11 858,501 -0.30(-0.84%)
Apr 08, 2005 36.43 36.69 36.03 36.42 1,078,363 +0.08(+0.21%)
Apr 07, 2005 35.79 36.49 35.79 36.34 857,634 +0.64(+1.80%)
Apr 06, 2005 37.58 37.58 35.67 35.70 2,052,862 -1.88(-5.01%)
Apr 05, 2005 37.69 37.72 36.90 37.58 678,075 -0.11(-0.29%)
Apr 04, 2005 37.95 37.95 37.52 37.69 678,798 -0.26(-0.67%)
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.