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 (%)
Mar 31, 2004 28.35 28.67 28.11 28.58 612,203 +0.23(+0.80%)
Mar 30, 2004 28.00 28.41 27.89 28.35 511,436 +0.46(+1.66%)
Mar 29, 2004 27.53 28.06 27.49 27.89 576,175 +0.50(+1.82%)
Mar 26, 2004 27.52 27.65 27.36 27.39 237,844 -0.13(-0.46%)
Mar 25, 2004 27.53 27.66 27.46 27.52 221,800 -0.06(-0.23%)
Mar 24, 2004 27.69 27.79 27.36 27.58 427,838 +0.04(+0.13%)
Mar 23, 2004 27.53 28.07 27.42 27.55 1,183,030 +0.05(+0.18%)
Mar 22, 2004 27.89 27.90 27.48 27.50 644,010 -0.53(-1.90%)
Mar 19, 2004 28.07 28.34 27.89 28.03 402,506 -0.04(-0.15%)
Mar 18, 2004 27.68 28.09 27.53 28.07 830,204 +0.55(+1.99%)
Mar 17, 2004 27.29 27.64 27.16 27.53 480,896 +0.26(+0.96%)
Mar 16, 2004 27.75 27.82 27.25 27.26 743,088 -0.60(-2.14%)
Mar 15, 2004 27.78 28.03 27.73 27.86 659,631 +0.01(+0.03%)
Mar 12, 2004 27.43 28.17 27.30 27.85 712,830 +0.45(+1.66%)
Mar 11, 2004 26.82 27.60 26.68 27.40 1,059,886 -0.30(-1.08%)
Mar 10, 2004 27.80 27.96 27.69 27.70 914,646 -0.09(-0.33%)
Mar 09, 2004 28.10 28.11 27.76 27.79 955,037 -0.32(-1.14%)
Mar 08, 2004 27.96 28.39 27.96 28.11 576,878 +0.16(+0.56%)
Mar 05, 2004 27.36 28.04 27.29 27.95 920,979 +0.45(+1.65%)
Mar 04, 2004 27.75 27.86 27.50 27.50 334,389 -0.21(-0.77%)
Mar 03, 2004 27.95 27.95 27.42 27.71 873,973 -0.24(-0.86%)
Mar 02, 2004 28.42 28.42 27.89 27.95 351,559 -0.40(-1.40%)
Mar 01, 2004 27.75 28.49 27.75 28.35 802,338 +0.60(+2.18%)
Feb 27, 2004 27.71 27.81 27.55 27.75 529,732 +0.46(+1.69%)
Feb 26, 2004 26.97 27.51 26.94 27.29 826,123 +0.39(+1.45%)
Feb 25, 2004 26.50 26.99 26.29 26.89 622,195 +0.48(+1.80%)
Feb 24, 2004 26.89 26.89 26.42 26.42 619,099 -0.33(-1.22%)
Feb 23, 2004 26.72 27.02 26.67 26.75 629,232 -0.11(-0.42%)
Feb 20, 2004 27.04 27.17 26.75 26.86 900,291 -0.22(-0.81%)
Feb 19, 2004 26.97 27.14 26.96 27.08 572,938 +0.24(+0.90%)
Feb 18, 2004 26.89 27.00 26.83 26.84 1,010,065 +0.13(+0.48%)
Feb 17, 2004 26.15 26.92 26.11 26.71 1,052,568 +0.49(+1.87%)
Feb 13, 2004 26.30 26.40 26.07 26.22 397,721 -0.11(-0.43%)
Feb 12, 2004 26.23 26.45 26.09 26.33 382,521 +0.11(+0.41%)
Feb 11, 2004 26.19 26.28 26.10 26.23 469,215 +0.10(+0.38%)
Feb 10, 2004 26.72 26.72 26.04 26.13 993,318 -0.52(-1.95%)
Feb 09, 2004 26.75 26.92 26.57 26.65 772,361 +0.15(+0.56%)
Feb 06, 2004 26.15 26.72 26.01 26.50 966,015 +0.32(+1.22%)
Feb 05, 2004 26.04 26.50 25.69 26.18 1,168,957 +0.19(+0.74%)
Feb 04, 2004 25.62 26.27 25.33 25.98 1,654,357 +0.37(+1.44%)
Feb 03, 2004 24.87 25.88 24.19 25.62 3,904,170 +1.95(+8.26%)
Feb 02, 2004 24.44 24.44 23.63 23.66 1,179,090 -0.64(-2.63%)
Jan 30, 2004 24.41 24.46 23.98 24.30 460,067 -0.18(-0.73%)
Jan 29, 2004 25.10 25.10 24.34 24.48 464,148 -0.63(-2.52%)
Jan 28, 2004 24.73 25.40 24.69 25.11 1,025,687 +0.23(+0.91%)
Jan 27, 2004 24.59 24.90 24.35 24.88 609,388 +0.32(+1.30%)
Jan 26, 2004 24.17 24.59 24.07 24.56 538,176 +0.41(+1.68%)
Jan 23, 2004 24.26 24.30 23.96 24.16 397,017 -0.03(-0.12%)
Jan 22, 2004 24.44 24.44 24.10 24.19 269,791 -0.21(-0.87%)
Jan 21, 2004 24.23 24.40 24.09 24.40 352,122 +0.18(+0.73%)
Jan 20, 2004 24.05 24.23 24.02 24.22 277,813 +0.19(+0.80%)
Jan 16, 2004 24.27 24.27 23.97 24.03 355,781 -0.07(-0.29%)
Jan 15, 2004 23.98 24.22 23.87 24.10 520,724 +0.17(+0.71%)
Jan 14, 2004 23.98 23.98 23.60 23.93 294,842 -0.05(-0.21%)
Jan 13, 2004 23.88 24.12 23.81 23.98 286,961 -0.04(-0.15%)
Jan 12, 2004 24.27 24.29 23.66 24.02 302,020 -0.25(-1.02%)
Jan 09, 2004 24.40 24.47 24.40 24.27 833,300 -0.21(-0.84%)
Jan 08, 2004 24.02 24.56 23.99 24.47 1,258,043 +0.58(+2.41%)
Jan 07, 2004 23.60 24.01 23.55 23.90 1,190,771 +0.32(+1.36%)
Jan 06, 2004 23.70 23.70 23.43 23.58 310,323 -0.12(-0.51%)
Jan 05, 2004 23.77 23.80 23.66 23.70 515,095 +0.26(+1.09%)
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.