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 (%)
Aug 31, 2004 28.49 28.64 28.18 28.34 554,479 -0.09(-0.32%)
Aug 30, 2004 29.13 29.14 28.40 28.44 817,786 -0.54(-1.86%)
Aug 27, 2004 28.34 29.13 28.34 28.98 1,263,481 +0.82(+2.90%)
Aug 26, 2004 28.07 28.34 27.95 28.16 519,437 +0.08(+0.28%)
Aug 25, 2004 28.28 28.35 28.00 28.08 601,483 -0.13(-0.45%)
Aug 24, 2004 28.21 28.37 28.13 28.21 771,345 +0.28(+1.02%)
Aug 23, 2004 27.84 28.19 27.83 27.93 818,349 +0.26(+0.95%)
Aug 20, 2004 28.32 28.35 27.66 27.66 1,296,130 -0.60(-2.14%)
Aug 19, 2004 28.27 28.47 28.18 28.27 1,745,483 +0.00(+0.00%)
Aug 18, 2004 28.07 28.27 27.93 28.27 768,812 +0.17(+0.61%)
Aug 17, 2004 28.21 28.28 28.05 28.10 585,440 -0.04(-0.13%)
Aug 16, 2004 28.23 28.25 28.05 28.13 950,073 +0.07(+0.25%)
Aug 13, 2004 28.35 28.42 27.93 28.06 429,651 -0.23(-0.83%)
Aug 12, 2004 28.25 28.42 28.11 28.30 516,622 -0.11(-0.40%)
Aug 11, 2004 28.38 28.42 28.12 28.41 902,928 +0.02(+0.08%)
Aug 10, 2004 28.32 28.42 28.22 28.39 633,288 +0.01(+0.03%)
Aug 09, 2004 28.42 28.46 28.00 28.38 790,766 +0.12(+0.43%)
Aug 06, 2004 28.53 28.86 28.17 28.26 1,504,130 -0.28(-1.00%)
Aug 05, 2004 28.70 28.71 28.42 28.54 684,373 -0.16(-0.54%)
Aug 04, 2004 28.42 28.76 28.42 28.70 855,643 +0.27(+0.95%)
Aug 03, 2004 29.06 29.06 28.39 28.43 942,333 -0.69(-2.37%)
Aug 02, 2004 28.57 29.45 28.43 29.12 1,093,900 +0.60(+2.12%)
Jul 30, 2004 28.78 28.85 28.39 28.52 1,267,280 -0.18(-0.64%)
Jul 29, 2004 28.07 28.82 27.82 28.70 2,771,833 +2.06(+7.74%)
Jul 28, 2004 26.72 26.76 26.29 26.64 1,135,275 -0.08(-0.29%)
Jul 27, 2004 27.46 27.61 26.36 26.72 1,175,242 -0.71(-2.59%)
Jul 26, 2004 27.64 27.64 27.19 27.43 675,085 -0.04(-0.13%)
Jul 23, 2004 27.71 27.99 27.36 27.46 1,134,149 -0.04(-0.15%)
Jul 22, 2004 27.64 27.66 27.43 27.51 1,032,119 -0.21(-0.74%)
Jul 21, 2004 27.85 27.85 27.54 27.71 593,180 -0.04(-0.13%)
Jul 20, 2004 27.68 27.78 27.54 27.75 423,036 +0.18(+0.64%)
Jul 19, 2004 28.21 28.24 27.50 27.57 779,648 -0.54(-1.92%)
Jul 16, 2004 27.85 28.28 27.81 28.11 485,521 +0.26(+0.94%)
Jul 15, 2004 28.00 28.00 27.78 27.85 692,536 +0.15(+0.54%)
Jul 14, 2004 27.56 27.85 27.56 27.70 418,814 +0.08(+0.28%)
Jul 13, 2004 27.88 27.88 27.50 27.62 471,025 -0.21(-0.74%)
Jul 12, 2004 27.82 27.88 27.39 27.83 619,919 -0.04(-0.13%)
Jul 09, 2004 28.05 28.05 27.80 27.86 269,358 -0.14(-0.51%)
Jul 08, 2004 28.06 28.12 27.82 28.00 864,087 -0.06(-0.20%)
Jul 07, 2004 28.09 28.09 27.82 28.06 592,617 -0.04(-0.15%)
Jul 06, 2004 27.50 28.23 27.46 28.10 723,215 +0.63(+2.30%)
Jul 02, 2004 27.36 27.63 27.29 27.47 469,900 +0.10(+0.36%)
Jul 01, 2004 27.60 27.60 27.04 27.37 558,701 -0.30(-1.08%)
Jun 30, 2004 27.35 27.77 27.30 27.67 798,084 +0.53(+1.94%)
Jun 29, 2004 27.41 27.41 27.04 27.14 748,547 -0.27(-0.98%)
Jun 28, 2004 28.03 28.07 27.26 27.41 581,077 -0.38(-1.36%)
Jun 25, 2004 27.78 27.93 27.66 27.79 1,070,398 +0.21(+0.75%)
Jun 24, 2004 27.18 27.71 27.18 27.58 1,635,573 +0.48(+1.78%)
Jun 23, 2004 26.82 27.13 26.82 27.10 727,578 +0.31(+1.14%)
Jun 22, 2004 26.43 26.82 26.30 26.80 544,768 +0.45(+1.70%)
Jun 21, 2004 26.70 26.70 26.29 26.35 396,860 -0.26(-0.96%)
Jun 18, 2004 26.22 26.69 26.21 26.60 774,019 +0.47(+1.79%)
Jun 17, 2004 25.47 26.33 25.43 26.14 1,302,604 +0.57(+2.22%)
Jun 16, 2004 26.22 26.29 25.27 25.57 1,202,122 -0.71(-2.70%)
Jun 15, 2004 26.50 26.50 25.99 26.28 896,032 -0.31(-1.18%)
Jun 14, 2004 26.15 26.61 26.15 26.59 1,226,891 +0.43(+1.63%)
Jun 10, 2004 26.05 26.16 25.95 26.16 516,059 +0.12(+0.46%)
Jun 09, 2004 26.26 26.28 25.99 26.04 719,837 -0.21(-0.81%)
Jun 08, 2004 26.36 26.40 26.16 26.26 300,600 -0.08(-0.30%)
Jun 07, 2004 25.95 26.43 25.94 26.33 978,501 +0.38(+1.45%)
Jun 04, 2004 26.18 26.18 25.94 25.96 436,265 +0.05(+0.19%)
Jun 03, 2004 26.33 26.33 25.91 25.91 643,561 -0.47(-1.78%)
Jun 02, 2004 26.43 26.62 26.29 26.38 970,057 +0.09(+0.32%)
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.