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 28, 2004 26.11 26.43 25.88 26.39 1,139,919 +0.60(+2.31%)
May 27, 2004 26.21 26.39 25.57 25.79 1,784,044 -0.14(-0.55%)
May 26, 2004 25.26 26.29 25.26 25.94 5,010,297 +0.72(+2.85%)
May 25, 2004 24.27 25.23 24.27 25.22 1,477,673 +1.01(+4.17%)
May 24, 2004 24.33 24.37 24.12 24.21 876,612 -0.11(-0.47%)
May 21, 2004 24.37 24.54 24.26 24.32 646,517 +0.02(+0.09%)
May 20, 2004 24.37 24.47 24.11 24.30 839,177 -0.06(-0.26%)
May 19, 2004 24.37 24.63 24.29 24.37 1,336,942 +0.14(+0.59%)
May 18, 2004 24.55 24.55 24.18 24.22 883,367 -0.16(-0.67%)
May 17, 2004 24.64 24.73 24.39 24.39 754,035 -0.43(-1.72%)
May 14, 2004 25.01 25.08 24.55 24.81 1,131,475 -0.20(-0.80%)
May 13, 2004 25.02 25.05 24.91 25.01 1,162,717 -0.01(-0.03%)
May 12, 2004 25.18 25.18 24.70 25.02 751,220 -0.04(-0.17%)
May 11, 2004 24.27 25.30 24.19 25.06 1,133,445 +0.80(+3.31%)
May 10, 2004 24.89 24.89 24.26 24.26 896,736 -0.80(-3.20%)
May 07, 2004 25.55 25.77 24.91 25.06 902,365 -0.48(-1.89%)
May 06, 2004 25.76 25.76 25.43 25.55 667,486 -0.31(-1.18%)
May 05, 2004 25.94 25.95 25.63 25.85 379,832 -0.01(-0.05%)
May 04, 2004 26.00 26.14 25.79 25.86 656,509 +0.04(+0.16%)
May 03, 2004 26.47 26.50 25.79 25.82 1,133,164 -0.50(-1.92%)
Apr 30, 2004 25.86 26.41 25.57 26.33 1,244,482 +0.79(+3.09%)
Apr 29, 2004 26.43 26.43 25.01 25.54 2,587,617 -0.48(-1.86%)
Apr 28, 2004 26.29 26.63 25.91 26.02 1,565,067 +0.04(+0.16%)
Apr 27, 2004 27.39 27.40 25.78 25.98 2,368,921 -1.38(-5.04%)
Apr 26, 2004 27.61 27.68 27.33 27.36 785,840 -0.26(-0.93%)
Apr 23, 2004 27.71 27.85 27.36 27.61 816,097 +0.01(+0.03%)
Apr 22, 2004 27.91 27.94 27.49 27.61 913,905 -0.30(-1.07%)
Apr 21, 2004 28.17 28.24 27.90 27.90 460,189 -0.16(-0.56%)
Apr 20, 2004 28.10 28.27 27.97 28.06 391,935 +0.10(+0.36%)
Apr 19, 2004 27.78 28.10 27.76 27.96 831,578 -0.18(-0.66%)
Apr 16, 2004 28.18 28.22 28.10 28.15 824,400 -0.04(-0.13%)
Apr 15, 2004 28.28 28.34 28.10 28.18 674,100 -0.18(-0.65%)
Apr 14, 2004 28.47 28.47 28.24 28.37 1,042,674 -0.42(-1.46%)
Apr 13, 2004 28.92 28.99 28.61 28.79 669,034 -0.20(-0.69%)
Apr 12, 2004 28.82 29.08 28.82 28.98 308,622 +0.14(+0.49%)
Apr 08, 2004 29.29 29.33 28.71 28.84 622,170 -0.48(-1.65%)
Apr 07, 2004 29.16 29.39 29.13 29.33 637,932 +0.21(+0.71%)
Apr 06, 2004 29.11 29.25 28.77 29.12 848,043 +0.01(+0.05%)
Apr 05, 2004 28.78 29.44 28.71 29.11 531,399 +0.26(+0.89%)
Apr 02, 2004 29.13 29.31 28.80 28.85 800,758 -0.28(-0.98%)
Apr 01, 2004 28.53 29.33 28.53 29.13 1,090,241 +0.55(+1.94%)
Mar 31, 2004 28.35 28.67 28.11 28.58 612,178 +0.23(+0.80%)
Mar 30, 2004 28.00 28.42 27.89 28.35 511,415 +0.46(+1.66%)
Mar 29, 2004 27.53 28.06 27.49 27.89 576,151 +0.50(+1.82%)
Mar 26, 2004 27.52 27.65 27.36 27.39 237,835 -0.13(-0.46%)
Mar 25, 2004 27.53 27.66 27.46 27.52 221,791 -0.06(-0.23%)
Mar 24, 2004 27.69 27.79 27.36 27.58 427,821 +0.04(+0.13%)
Mar 23, 2004 27.53 28.07 27.42 27.55 1,182,983 +0.05(+0.18%)
Mar 22, 2004 27.89 27.90 27.49 27.50 643,984 -0.53(-1.90%)
Mar 19, 2004 28.07 28.34 27.89 28.03 402,490 -0.04(-0.15%)
Mar 18, 2004 27.68 28.09 27.53 28.07 830,170 +0.55(+1.99%)
Mar 17, 2004 27.29 27.64 27.16 27.53 480,877 +0.26(+0.96%)
Mar 16, 2004 27.75 27.82 27.25 27.26 743,058 -0.60(-2.14%)
Mar 15, 2004 27.78 28.03 27.73 27.86 659,605 +0.01(+0.03%)
Mar 12, 2004 27.43 28.17 27.30 27.85 712,801 +0.45(+1.66%)
Mar 11, 2004 26.82 27.60 26.68 27.40 1,059,843 -0.30(-1.08%)
Mar 10, 2004 27.80 27.96 27.69 27.70 914,609 -0.09(-0.33%)
Mar 09, 2004 28.10 28.11 27.76 27.79 954,999 -0.32(-1.14%)
Mar 08, 2004 27.96 28.39 27.96 28.11 576,855 +0.16(+0.56%)
Mar 05, 2004 27.36 28.04 27.29 27.95 920,942 +0.45(+1.65%)
Mar 04, 2004 27.75 27.86 27.50 27.50 334,376 -0.21(-0.77%)
Mar 03, 2004 27.95 27.95 27.42 27.71 873,938 -0.24(-0.86%)
Mar 02, 2004 28.42 28.42 27.89 27.95 351,545 -0.40(-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.