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 (%)
Oct 29, 2004 33.91 33.92 32.60 33.04 2,886,200 +0.75(+2.32%)
Oct 28, 2004 31.49 32.93 31.42 32.29 4,855,358 +2.17(+7.19%)
Oct 27, 2004 30.50 30.50 30.11 30.13 821,698 -0.44(-1.45%)
Oct 26, 2004 29.90 30.60 29.64 30.57 892,195 +0.79(+2.65%)
Oct 25, 2004 30.23 30.24 29.61 29.78 664,235 -0.48(-1.60%)
Oct 22, 2004 30.42 30.56 29.97 30.26 551,554 -0.11(-0.36%)
Oct 21, 2004 30.24 30.37 29.98 30.37 606,883 +0.30(+1.01%)
Oct 20, 2004 28.90 30.08 28.90 30.07 716,674 +0.28(+0.93%)
Oct 19, 2004 30.18 30.26 29.43 29.79 1,235,003 -0.28(-0.94%)
Oct 18, 2004 29.32 30.63 29.23 30.08 3,115,894 +1.03(+3.55%)
Oct 15, 2004 28.42 29.11 28.19 29.05 2,627,758 +0.75(+2.64%)
Oct 14, 2004 27.86 28.55 27.86 28.30 1,415,580 +0.54(+1.95%)
Oct 13, 2004 28.02 28.02 27.70 27.76 656,578 -0.21(-0.74%)
Oct 12, 2004 27.69 28.04 27.61 27.97 864,603 +0.36(+1.30%)
Oct 11, 2004 27.70 27.75 27.54 27.61 461,266 +0.01(+0.03%)
Oct 08, 2004 27.59 27.83 27.50 27.60 817,075 +0.06(+0.23%)
Oct 07, 2004 27.45 27.56 27.31 27.54 605,583 +0.20(+0.73%)
Oct 06, 2004 27.35 27.45 27.20 27.34 694,283 +0.33(+1.23%)
Oct 05, 2004 27.20 27.24 26.96 27.00 622,630 -0.03(-0.10%)
Oct 04, 2004 27.34 27.34 26.93 27.03 840,333 +0.17(+0.64%)
Oct 01, 2004 27.50 27.51 26.78 26.86 1,752,176 -0.82(-2.95%)
Sep 30, 2004 27.48 27.79 27.35 27.68 651,088 +0.39(+1.42%)
Sep 29, 2004 27.24 27.45 27.17 27.29 545,487 +0.11(+0.41%)
Sep 28, 2004 27.17 27.30 27.02 27.18 805,951 +0.04(+0.15%)
Sep 27, 2004 27.10 27.65 27.07 27.14 1,235,436 +0.14(+0.51%)
Sep 24, 2004 26.69 27.02 26.60 27.00 897,829 +0.62(+2.36%)
Sep 23, 2004 26.86 26.86 26.37 26.37 611,650 -0.43(-1.60%)
Sep 22, 2004 26.85 27.00 26.58 26.80 1,021,777 -0.04(-0.15%)
Sep 21, 2004 26.34 27.05 26.31 26.84 908,953 +0.49(+1.87%)
Sep 20, 2004 26.34 26.55 25.97 26.35 831,232 +0.00(+0.00%)
Sep 17, 2004 25.68 26.51 25.68 26.35 1,052,403 +0.77(+3.00%)
Sep 16, 2004 26.10 26.10 25.49 25.58 2,610,856 -0.54(-2.07%)
Sep 15, 2004 26.58 26.65 26.09 26.12 510,094 -0.39(-1.46%)
Sep 14, 2004 26.55 26.80 26.10 26.51 1,029,145 -0.01(-0.03%)
Sep 13, 2004 27.00 27.11 26.51 26.52 1,106,432 -0.48(-1.79%)
Sep 10, 2004 27.42 27.42 26.93 27.00 479,179 -0.42(-1.51%)
Sep 09, 2004 27.38 27.67 27.18 27.42 344,107 +0.06(+0.20%)
Sep 08, 2004 27.77 27.77 27.29 27.36 446,386 -0.38(-1.37%)
Sep 07, 2004 27.48 27.84 27.48 27.74 870,959 +0.24(+0.86%)
Sep 03, 2004 27.69 27.70 27.29 27.51 1,060,637 -0.18(-0.65%)
Sep 02, 2004 27.90 27.91 27.54 27.69 644,443 +0.06(+0.23%)
Sep 01, 2004 27.57 27.74 27.53 27.63 292,101 +0.01(+0.05%)
Aug 31, 2004 27.76 27.90 27.45 27.61 569,179 -0.09(-0.32%)
Aug 30, 2004 28.37 28.39 27.67 27.70 839,467 -0.53(-1.86%)
Aug 27, 2004 27.61 28.38 27.61 28.23 1,296,977 +0.80(+2.90%)
Aug 26, 2004 27.35 27.61 27.23 27.43 533,208 +0.08(+0.28%)
Aug 25, 2004 27.55 27.62 27.27 27.36 617,429 -0.12(-0.45%)
Aug 24, 2004 27.48 27.63 27.41 27.48 791,794 +0.28(+1.02%)
Aug 23, 2004 27.12 27.46 27.11 27.20 840,044 +0.26(+0.95%)
Aug 20, 2004 27.59 27.62 26.95 26.95 1,330,492 -0.59(-2.14%)
Aug 19, 2004 27.54 27.74 27.45 27.54 1,791,758 +0.00(+0.00%)
Aug 18, 2004 27.35 27.54 27.20 27.54 789,194 +0.17(+0.61%)
Aug 17, 2004 27.48 27.55 27.33 27.37 600,960 -0.03(-0.13%)
Aug 16, 2004 27.50 27.52 27.32 27.41 975,261 +0.07(+0.25%)
Aug 13, 2004 27.62 27.68 27.20 27.34 441,041 -0.23(-0.83%)
Aug 12, 2004 27.52 27.69 27.38 27.56 530,318 -0.11(-0.40%)
Aug 11, 2004 27.65 27.69 27.40 27.68 926,866 +0.02(+0.08%)
Aug 10, 2004 27.59 27.69 27.49 27.65 650,077 +0.01(+0.02%)
Aug 09, 2004 27.69 27.72 27.27 27.65 811,730 +0.12(+0.43%)
Aug 06, 2004 27.79 28.11 27.44 27.53 1,544,006 -0.28(-1.00%)
Aug 05, 2004 27.96 27.97 27.69 27.81 702,517 -0.15(-0.54%)
Aug 04, 2004 27.69 28.02 27.69 27.96 878,327 +0.26(+0.95%)
Aug 03, 2004 28.31 28.31 27.65 27.70 967,315 -0.67(-2.37%)
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.