Skip to main content

Bunge Limited (NY: BG )

100.15 +2.44 (+2.50%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.96 16.71 15.93 16.66 808,664 +0.69(+4.29%)
Dec 30, 2002 15.70 15.98 15.58 15.97 319,536 +0.28(+1.76%)
Dec 27, 2002 15.85 15.85 15.60 15.69 147,778 -0.16(-1.00%)
Dec 26, 2002 15.60 15.87 15.60 15.85 202,093 +0.26(+1.69%)
Dec 24, 2002 15.73 15.78 15.51 15.59 126,543 -0.15(-0.97%)
Dec 23, 2002 15.55 15.74 15.42 15.74 506,028 +0.20(+1.29%)
Dec 20, 2002 15.81 16.01 15.46 15.54 1,047,016 -0.24(-1.54%)
Dec 19, 2002 16.10 16.13 15.58 15.78 774,861 -0.32(-1.98%)
Dec 18, 2002 16.03 16.23 15.89 16.10 432,500 -0.03(-0.17%)
Dec 17, 2002 16.23 16.25 15.85 16.13 891,437 -0.10(-0.64%)
Dec 16, 2002 15.90 16.25 15.90 16.23 633,583 +0.33(+2.09%)
Dec 13, 2002 15.96 16.06 15.78 15.90 286,022 -0.26(-1.63%)
Dec 12, 2002 16.41 16.53 15.93 16.16 2,235,021 +1.09(+7.26%)
Dec 11, 2002 15.46 15.46 14.99 15.07 931,162 -0.39(-2.55%)
Dec 10, 2002 15.34 15.46 15.23 15.46 765,471 +0.12(+0.81%)
Dec 09, 2002 15.92 15.96 15.30 15.34 733,691 -0.64(-3.99%)
Dec 06, 2002 16.02 16.13 15.77 15.98 389,886 -0.04(-0.26%)
Dec 05, 2002 15.99 16.04 15.92 16.02 418,777 +0.06(+0.35%)
Dec 04, 2002 15.78 15.96 15.58 15.96 855,901 +0.10(+0.61%)
Dec 03, 2002 16.34 16.34 15.78 15.87 1,050,627 -0.26(-1.63%)
Dec 02, 2002 17.03 17.03 16.13 16.13 640,806 -0.87(-5.09%)
Nov 29, 2002 16.82 17.11 16.66 16.99 282,844 +0.21(+1.24%)
Nov 27, 2002 16.89 16.97 16.67 16.79 820,076 +0.23(+1.38%)
Nov 26, 2002 16.12 16.70 15.96 16.56 1,153,769 +0.44(+2.75%)
Nov 25, 2002 16.11 16.16 15.93 16.12 1,100,464 +0.01(+0.04%)
Nov 22, 2002 16.12 16.19 15.92 16.11 3,151,305 -0.01(-0.09%)
Nov 21, 2002 17.02 17.02 15.92 16.12 3,671,057 -0.89(-5.25%)
Nov 20, 2002 17.06 17.15 16.81 17.02 236,763 -0.19(-1.13%)
Nov 19, 2002 17.86 17.98 17.17 17.21 230,840 -0.72(-4.02%)
Nov 18, 2002 17.93 17.93 17.49 17.93 186,492 +0.28(+1.57%)
Nov 15, 2002 17.78 17.87 17.53 17.65 177,825 -0.10(-0.59%)
Nov 14, 2002 17.49 17.96 17.49 17.76 146,767 +0.27(+1.54%)
Nov 13, 2002 17.35 17.65 17.31 17.49 153,556 +0.11(+0.64%)
Nov 12, 2002 17.38 17.48 17.17 17.38 149,800 +0.03(+0.20%)
Nov 11, 2002 17.30 17.40 17.22 17.34 253,953 +0.10(+0.60%)
Nov 08, 2002 17.27 17.31 17.00 17.24 416,321 -0.07(-0.40%)
Nov 07, 2002 17.34 17.44 17.22 17.31 193,281 -0.03(-0.20%)
Nov 06, 2002 17.65 17.75 17.34 17.34 425,133 -0.26(-1.49%)
Nov 05, 2002 17.79 18.22 17.57 17.60 450,413 -0.39(-2.19%)
Nov 04, 2002 18.16 18.17 17.71 18.00 551,388 +0.12(+0.66%)
Nov 01, 2002 17.56 18.00 17.51 17.88 464,425 +0.31(+1.77%)
Oct 31, 2002 17.75 17.77 17.35 17.57 288,478 -0.04(-0.24%)
Oct 30, 2002 16.89 17.76 16.89 17.61 346,116 +0.64(+3.79%)
Oct 29, 2002 17.41 17.41 16.76 16.97 918,306 -0.37(-2.16%)
Oct 28, 2002 17.72 17.73 17.32 17.34 515,274 -0.38(-2.15%)
Oct 25, 2002 17.79 17.92 17.62 17.72 319,680 -0.09(-0.51%)
Oct 24, 2002 17.72 18.08 17.58 17.81 599,203 +0.26(+1.46%)
Oct 23, 2002 17.63 17.82 17.31 17.56 394,364 -0.17(-0.94%)
Oct 22, 2002 17.55 17.76 17.32 17.72 918,161 +0.28(+1.59%)
Oct 21, 2002 17.31 17.85 17.17 17.44 18,158,104 +0.90(+5.44%)
Oct 18, 2002 15.52 16.75 15.52 16.54 52,798,624 +1.02(+6.60%)
Oct 17, 2002 16.89 17.17 15.26 15.52 1,084,285 -1.37(-8.11%)
Oct 16, 2002 16.63 16.93 16.62 16.89 337,882 +0.26(+1.58%)
Oct 15, 2002 16.61 16.99 16.41 16.63 1,106,821 -0.07(-0.41%)
Oct 14, 2002 16.79 16.99 16.46 16.70 481,471 -0.09(-0.54%)
Oct 11, 2002 16.96 16.99 16.79 16.79 406,787 -0.10(-0.62%)
Oct 10, 2002 16.65 17.03 16.55 16.89 844,922 +0.10(+0.58%)
Oct 09, 2002 16.79 17.03 16.44 16.79 1,178,037 +0.56(+3.45%)
Oct 08, 2002 16.13 16.78 16.09 16.23 988,222 +0.21(+1.30%)
Oct 07, 2002 16.72 16.90 16.01 16.03 298,012 -0.75(-4.50%)
Oct 04, 2002 16.96 17.43 16.65 16.78 1,073,162 -0.35(-2.06%)
Oct 03, 2002 16.73 17.20 16.57 17.13 1,098,731 +0.42(+2.53%)
Oct 02, 2002 16.75 16.75 16.48 16.71 502,417 -0.01(-0.04%)
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.