Bunge Limited (NY: BG )

80.01 USD +0.24 (+0.30%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 36.75 37.20 36.42 37.14 810,000 +0.84(+2.31%)
May 27, 2004 36.88 37.14 35.98 36.30 1,267,700 -0.20(-0.55%)
May 26, 2004 35.55 37.00 35.55 36.50 3,560,200 +1.01(+2.85%)
May 25, 2004 34.16 35.50 34.15 35.49 1,050,000 +1.42(+4.17%)
May 24, 2004 34.24 34.30 33.94 34.07 622,900 -0.16(-0.47%)
May 21, 2004 34.30 34.53 34.14 34.23 459,400 +0.03(+0.09%)
May 20, 2004 34.29 34.43 33.93 34.20 596,300 -0.09(-0.26%)
May 19, 2004 34.30 34.66 34.18 34.29 950,000 +0.20(+0.59%)
May 18, 2004 34.55 34.55 34.03 34.09 627,700 -0.23(-0.67%)
May 17, 2004 34.67 34.80 34.32 34.32 535,800 -0.60(-1.72%)
May 14, 2004 35.20 35.30 34.55 34.92 804,000 -0.28(-0.80%)
May 13, 2004 35.21 35.26 35.05 35.20 826,200 -0.01(-0.03%)
May 12, 2004 35.43 35.43 34.76 35.21 533,800 -0.06(-0.17%)
May 11, 2004 34.15 35.60 34.04 35.27 805,400 +1.13(+3.31%)
May 10, 2004 35.03 35.03 34.14 34.14 637,200 -1.13(-3.20%)
May 07, 2004 35.96 36.27 35.06 35.27 641,200 -0.68(-1.89%)
May 06, 2004 36.25 36.25 35.79 35.95 474,300 -0.43(-1.18%)
May 05, 2004 36.50 36.52 36.07 36.38 269,900 -0.02(-0.05%)
May 04, 2004 36.59 36.78 36.29 36.40 466,500 +0.06(+0.17%)
May 03, 2004 37.25 37.30 36.30 36.34 805,200 -0.71(-1.92%)
Apr 30, 2004 36.40 37.17 35.99 37.05 884,300 +1.11(+3.09%)
Apr 29, 2004 37.20 37.20 35.19 35.94 1,838,700 -0.68(-1.86%)
Apr 28, 2004 37.00 37.47 36.47 36.62 1,112,100 +0.06(+0.16%)
Apr 27, 2004 38.55 38.56 36.28 36.56 1,683,300 -1.94(-5.04%)
Apr 26, 2004 38.86 38.95 38.46 38.50 558,400 -0.36(-0.93%)
Apr 23, 2004 39.00 39.20 38.50 38.86 579,900 +0.01(+0.03%)
Apr 22, 2004 39.28 39.32 38.68 38.85 649,400 -0.42(-1.07%)
Apr 21, 2004 39.65 39.74 39.27 39.27 327,000 -0.22(-0.56%)
Apr 20, 2004 39.55 39.79 39.36 39.49 278,500 +0.14(+0.36%)
Apr 19, 2004 39.10 39.55 39.07 39.35 590,900 -0.26(-0.66%)
Apr 16, 2004 39.66 39.71 39.55 39.61 585,800 -0.05(-0.13%)
Apr 15, 2004 39.80 39.88 39.55 39.66 479,000 -0.26(-0.65%)
Apr 14, 2004 40.07 40.07 39.74 39.92 740,900 -0.59(-1.46%)
Apr 13, 2004 40.70 40.80 40.26 40.51 475,400 -0.28(-0.69%)
Apr 12, 2004 40.56 40.93 40.56 40.79 219,300 +0.20(+0.49%)
Apr 08, 2004 41.22 41.27 40.41 40.59 442,100 -0.68(-1.65%)
Apr 07, 2004 41.04 41.36 41.00 41.27 453,300 +0.29(+0.71%)
Apr 06, 2004 40.97 41.17 40.49 40.98 602,600 +0.02(+0.05%)
Apr 05, 2004 40.50 41.43 40.40 40.96 377,600 +0.36(+0.89%)
Apr 02, 2004 41.00 41.25 40.53 40.60 569,000 -0.40(-0.98%)
Apr 01, 2004 40.15 41.28 40.15 41.00 774,700 +0.78(+1.94%)
Mar 31, 2004 39.90 40.35 39.56 40.22 435,000 +0.32(+0.80%)
Mar 30, 2004 39.40 39.99 39.25 39.90 363,400 +0.65(+1.66%)
Mar 29, 2004 38.75 39.49 38.69 39.25 409,400 +0.70(+1.82%)
Mar 26, 2004 38.73 38.91 38.51 38.55 169,000 -0.18(-0.46%)
Mar 25, 2004 38.75 38.93 38.65 38.73 157,600 -0.09(-0.23%)
Mar 24, 2004 38.97 39.11 38.51 38.82 304,000 +0.05(+0.13%)
Mar 23, 2004 38.75 39.50 38.59 38.77 840,600 +0.07(+0.18%)
Mar 22, 2004 39.25 39.26 38.68 38.70 457,600 -0.75(-1.90%)
Mar 19, 2004 39.50 39.89 39.25 39.45 286,000 -0.06(-0.15%)
Mar 18, 2004 38.95 39.53 38.75 39.51 589,900 +0.77(+1.99%)
Mar 17, 2004 38.40 38.90 38.22 38.74 341,700 +0.37(+0.96%)
Mar 16, 2004 39.05 39.15 38.35 38.37 528,000 -0.84(-2.14%)
Mar 15, 2004 39.10 39.45 39.02 39.21 468,700 +0.01(+0.03%)
Mar 12, 2004 38.60 39.65 38.42 39.20 506,500 +0.64(+1.66%)
Mar 11, 2004 37.75 38.84 37.55 38.56 753,100 -0.42(-1.08%)
Mar 10, 2004 39.12 39.35 38.97 38.98 649,900 -0.13(-0.33%)
Mar 09, 2004 39.55 39.56 39.07 39.11 678,600 -0.45(-1.14%)
Mar 08, 2004 39.35 39.95 39.35 39.56 409,900 +0.22(+0.56%)
Mar 05, 2004 38.50 39.46 38.40 39.34 654,400 +0.64(+1.65%)
Mar 04, 2004 39.05 39.21 38.70 38.70 237,600 -0.30(-0.77%)
Mar 03, 2004 39.34 39.34 38.59 39.00 621,000 -0.34(-0.86%)
Mar 02, 2004 40.00 40.00 39.25 39.34 249,800 -0.56(-1.40%)
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.