Skip to main content

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 (%)
Apr 30, 2003 19.79 19.83 19.32 19.39 426,722 -0.45(-2.27%)
Apr 29, 2003 19.38 20.56 19.27 19.84 1,801,942 +0.81(+4.26%)
Apr 28, 2003 18.47 19.11 18.47 19.03 1,001,368 +0.56(+3.04%)
Apr 25, 2003 18.64 18.68 18.34 18.47 151,823 -0.17(-0.89%)
Apr 24, 2003 18.41 18.79 18.41 18.64 489,849 -0.01(-0.04%)
Apr 23, 2003 18.69 18.84 18.55 18.64 860,379 -0.05(-0.26%)
Apr 22, 2003 18.66 18.69 18.52 18.69 409,243 -0.06(-0.30%)
Apr 21, 2003 18.93 18.96 18.59 18.75 489,127 -0.19(-0.99%)
Apr 17, 2003 18.79 19.03 18.79 18.93 431,923 +0.14(+0.74%)
Apr 16, 2003 18.86 18.97 18.70 18.79 613,359 -0.15(-0.77%)
Apr 15, 2003 18.78 18.97 18.76 18.94 667,097 +0.11(+0.59%)
Apr 14, 2003 18.77 18.91 18.67 18.83 757,960 +0.07(+0.37%)
Apr 11, 2003 19.04 19.04 18.62 18.76 308,268 -0.14(-0.73%)
Apr 10, 2003 18.69 18.93 18.61 18.90 723,001 +0.21(+1.11%)
Apr 09, 2003 18.14 18.83 18.14 18.69 1,139,179 +0.52(+2.86%)
Apr 08, 2003 17.83 18.21 17.83 18.17 863,846 +0.38(+2.14%)
Apr 07, 2003 17.62 17.96 17.45 17.79 1,225,130 +0.64(+3.71%)
Apr 04, 2003 17.13 17.22 17.06 17.15 281,255 +0.02(+0.12%)
Apr 03, 2003 17.31 17.31 17.03 17.13 388,008 -0.06(-0.32%)
Apr 02, 2003 17.20 17.31 17.03 17.19 874,969 +0.07(+0.40%)
Apr 01, 2003 17.46 17.51 17.03 17.12 398,264 -0.30(-1.71%)
Mar 31, 2003 17.24 17.66 17.17 17.42 497,072 +0.12(+0.68%)
Mar 28, 2003 16.95 17.31 16.89 17.30 390,608 +0.35(+2.08%)
Mar 27, 2003 16.89 17.12 16.86 16.95 402,165 +0.04(+0.25%)
Mar 26, 2003 17.11 17.23 16.86 16.90 434,089 -0.36(-2.09%)
Mar 25, 2003 17.21 17.37 17.15 17.26 133,188 +0.01(+0.08%)
Mar 24, 2003 17.25 17.30 17.04 17.25 371,829 +0.01(+0.04%)
Mar 21, 2003 16.99 17.39 16.99 17.24 491,583 +0.25(+1.47%)
Mar 20, 2003 16.97 17.19 16.96 16.99 552,254 -0.35(-2.00%)
Mar 19, 2003 17.51 17.55 17.30 17.34 393,642 -0.10(-0.60%)
Mar 18, 2003 17.65 17.65 17.35 17.44 343,227 -0.21(-1.18%)
Mar 17, 2003 17.55 17.65 17.31 17.65 426,578 +0.10(+0.59%)
Mar 14, 2003 17.34 17.69 17.22 17.55 434,378 +0.30(+1.77%)
Mar 13, 2003 17.27 17.30 17.15 17.24 221,306 +0.15(+0.85%)
Mar 12, 2003 16.96 17.14 16.95 17.10 125,965 +0.10(+0.61%)
Mar 11, 2003 16.96 17.16 16.95 16.99 125,965 +0.10(+0.57%)
Mar 10, 2003 17.17 17.17 16.90 16.90 468,325 -0.41(-2.36%)
Mar 07, 2003 17.13 17.50 16.88 17.31 373,996 +0.18(+1.05%)
Mar 06, 2003 17.56 17.56 16.96 17.13 751,026 -0.37(-2.14%)
Mar 05, 2003 17.58 17.58 17.31 17.50 165,257 -0.02(-0.12%)
Mar 04, 2003 17.69 17.76 17.49 17.52 413,288 -0.17(-0.94%)
Mar 03, 2003 17.86 18.14 17.63 17.69 316,069 -0.24(-1.35%)
Feb 28, 2003 17.79 17.94 17.79 17.93 288,911 +0.16(+0.90%)
Feb 27, 2003 17.96 17.96 17.66 17.77 614,226 -0.10(-0.58%)
Feb 26, 2003 17.62 17.95 17.17 17.87 1,012,346 -0.10(-0.58%)
Feb 25, 2003 18.00 18.17 17.44 17.98 667,964 +0.36(+2.04%)
Feb 24, 2003 18.00 18.00 17.51 17.62 277,066 -0.38(-2.12%)
Feb 21, 2003 17.92 18.03 17.87 18.00 295,123 +0.08(+0.43%)
Feb 20, 2003 17.89 17.97 17.87 17.92 303,068 -0.10(-0.58%)
Feb 19, 2003 18.14 18.17 17.96 18.03 238,930 -0.12(-0.65%)
Feb 18, 2003 18.21 18.29 18.01 18.14 351,894 +0.01(+0.08%)
Feb 14, 2003 17.62 18.34 17.51 18.13 262,187 +0.57(+3.27%)
Feb 13, 2003 17.58 17.80 17.43 17.56 493,316 +0.07(+0.40%)
Feb 12, 2003 17.62 17.72 17.38 17.49 129,432 -0.17(-0.98%)
Feb 11, 2003 17.35 17.78 17.35 17.66 137,810 +0.31(+1.80%)
Feb 10, 2003 17.58 17.64 17.31 17.35 390,608 -0.19(-1.07%)
Feb 07, 2003 17.61 17.66 17.38 17.53 268,832 -0.04(-0.24%)
Feb 06, 2003 17.79 17.80 17.51 17.58 251,497 -0.26(-1.44%)
Feb 05, 2003 17.83 17.99 17.65 17.83 208,016 -0.01(-0.08%)
Feb 04, 2003 17.89 18.03 17.61 17.85 420,366 -0.05(-0.27%)
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.