Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 43.60 44.08 42.99 44.08 2,167,482 +0.66(+1.52%)
May 27, 2005 43.09 43.49 42.93 43.42 920,135 +0.65(+1.51%)
May 26, 2005 42.40 42.99 42.38 42.77 802,620 +0.38(+0.89%)
May 25, 2005 42.66 42.67 42.15 42.40 593,063 -0.26(-0.62%)
May 24, 2005 42.70 42.95 42.38 42.66 1,117,025 +0.11(+0.25%)
May 23, 2005 41.51 42.94 41.47 42.55 1,608,195 +1.21(+2.92%)
May 20, 2005 40.86 41.56 40.63 41.35 770,250 +0.33(+0.80%)
May 19, 2005 41.13 41.15 40.81 41.02 644,854 +0.05(+0.12%)
May 18, 2005 40.63 41.56 40.52 40.97 1,063,827 +0.48(+1.19%)
May 17, 2005 40.44 40.64 40.07 40.49 1,470,696 +0.05(+0.12%)
May 16, 2005 40.13 40.44 39.93 40.44 1,624,521 +0.48(+1.21%)
May 13, 2005 39.80 40.41 39.72 39.95 1,686,726 -0.04(-0.11%)
May 12, 2005 40.00 40.09 39.66 40.00 772,784 +0.02(+0.05%)
May 11, 2005 39.79 40.04 39.47 39.98 3,381,616 +0.38(+0.95%)
May 10, 2005 39.65 40.00 39.47 39.60 748,014 -0.05(-0.13%)
May 09, 2005 39.23 39.74 39.12 39.65 1,328,411 +0.18(+0.47%)
May 06, 2005 39.86 40.00 39.44 39.46 868,203 -0.22(-0.56%)
May 05, 2005 39.97 39.97 39.41 39.68 1,165,016 -0.28(-0.71%)
May 04, 2005 39.76 40.29 39.72 39.97 1,963,977 +0.31(+0.79%)
May 03, 2005 40.02 40.17 39.49 39.66 1,411,023 -0.36(-0.89%)
May 02, 2005 40.50 40.53 39.83 40.01 1,313,775 -0.35(-0.86%)
Apr 29, 2005 40.33 40.50 39.86 40.36 2,028,575 +0.34(+0.85%)
Apr 28, 2005 39.08 41.20 39.04 40.02 3,108,305 +1.89(+4.96%)
Apr 27, 2005 37.67 38.30 37.14 38.13 1,636,905 +0.44(+1.17%)
Apr 26, 2005 37.98 37.98 37.57 37.69 634,017 -0.13(-0.34%)
Apr 25, 2005 37.37 38.04 37.37 37.82 928,438 +0.70(+1.88%)
Apr 22, 2005 36.85 37.31 36.71 37.12 1,027,657 +0.27(+0.73%)
Apr 21, 2005 36.26 36.94 36.24 36.85 1,022,169 +0.99(+2.77%)
Apr 20, 2005 36.39 36.42 35.71 35.85 523,117 -0.45(-1.23%)
Apr 19, 2005 35.65 36.39 35.60 36.30 946,875 +0.63(+1.75%)
Apr 18, 2005 35.53 36.04 34.58 35.68 1,445,363 +0.87(+2.49%)
Apr 15, 2005 35.87 36.17 34.35 34.81 1,617,202 -1.21(-3.35%)
Apr 14, 2005 36.77 36.81 35.80 36.02 815,849 -0.79(-2.14%)
Apr 13, 2005 37.37 37.64 36.74 36.81 483,992 -0.45(-1.22%)
Apr 12, 2005 37.32 37.37 36.82 37.26 636,973 +0.19(+0.52%)
Apr 11, 2005 37.45 37.45 36.98 37.07 836,396 -0.31(-0.84%)
Apr 08, 2005 37.40 37.66 36.98 37.38 1,050,597 +0.08(+0.21%)
Apr 07, 2005 36.74 37.45 36.74 37.30 835,552 +0.66(+1.80%)
Apr 06, 2005 38.57 38.58 36.61 36.64 2,000,006 -1.93(-5.01%)
Apr 05, 2005 38.69 38.72 37.87 38.58 660,617 -0.11(-0.29%)
Apr 04, 2005 38.95 38.95 38.51 38.69 661,320 -0.26(-0.67%)
Apr 01, 2005 38.44 39.02 38.16 38.95 1,146,861 +0.67(+1.74%)
Mar 31, 2005 37.59 38.37 37.45 38.28 902,965 +0.97(+2.59%)
Mar 30, 2005 36.75 37.45 36.71 37.32 940,401 +0.66(+1.80%)
Mar 29, 2005 36.68 37.09 36.58 36.66 790,094 -0.01(-0.02%)
Mar 28, 2005 36.37 36.87 36.37 36.66 789,813 +0.19(+0.53%)
Mar 24, 2005 36.66 36.66 36.28 36.47 477,941 +0.09(+0.23%)
Mar 23, 2005 36.45 36.63 36.13 36.39 751,110 -0.25(-0.68%)
Mar 22, 2005 36.53 37.03 36.07 36.64 910,846 +0.21(+0.57%)
Mar 21, 2005 36.53 36.57 36.05 36.43 1,093,381 -0.09(-0.25%)
Mar 18, 2005 37.55 37.55 36.06 36.52 1,603,269 -1.03(-2.74%)
Mar 17, 2005 37.87 37.97 36.95 37.55 985,859 -0.49(-1.29%)
Mar 16, 2005 38.72 38.76 37.84 38.04 624,166 -0.72(-1.87%)
Mar 15, 2005 39.54 39.54 38.74 38.77 395,891 -0.53(-1.34%)
Mar 14, 2005 39.54 39.54 38.92 39.29 526,495 -0.09(-0.22%)
Mar 11, 2005 39.08 39.59 39.07 39.38 1,159,387 +0.32(+0.82%)
Mar 10, 2005 38.53 39.19 38.28 39.06 926,749 +0.82(+2.16%)
Mar 09, 2005 38.27 38.39 38.01 38.23 353,389 -0.04(-0.09%)
Mar 08, 2005 38.12 38.37 37.77 38.27 997,821 -0.20(-0.52%)
Mar 07, 2005 38.70 38.72 38.41 38.47 777,287 -0.10(-0.26%)
Mar 04, 2005 38.33 38.67 38.26 38.57 828,234 +0.27(+0.70%)
Mar 03, 2005 38.37 38.58 37.99 38.30 435,860 +0.01(+0.02%)
Mar 02, 2005 38.53 38.53 38.11 38.29 1,372,039 -0.23(-0.61%)
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.