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, 2006 39.14 39.71 39.08 39.59 1,697,635 +0.44(+1.13%)
Mar 30, 2006 38.95 39.56 38.61 39.15 2,232,975 +0.31(+0.81%)
Mar 29, 2006 37.31 39.03 37.11 38.83 3,654,919 +2.59(+7.16%)
Mar 28, 2006 35.54 37.27 35.53 36.24 2,480,943 +0.70(+1.96%)
Mar 27, 2006 35.53 35.90 35.43 35.54 1,387,605 -0.25(-0.69%)
Mar 24, 2006 36.44 36.59 35.64 35.79 1,760,682 -0.61(-1.68%)
Mar 23, 2006 37.61 37.77 36.40 36.40 1,619,389 -1.03(-2.75%)
Mar 22, 2006 37.87 38.29 37.31 37.43 692,958 -0.32(-0.85%)
Mar 21, 2006 37.87 38.26 37.66 37.75 459,345 -0.11(-0.30%)
Mar 20, 2006 37.70 38.03 37.34 37.87 1,021,283 -0.15(-0.39%)
Mar 17, 2006 38.38 38.52 37.81 38.02 832,000 -0.16(-0.41%)
Mar 16, 2006 36.59 38.54 36.40 38.17 2,510,355 +1.58(+4.31%)
Mar 15, 2006 36.98 37.16 36.14 36.59 1,215,210 -0.28(-0.77%)
Mar 14, 2006 36.32 37.05 36.27 36.88 1,323,010 +0.49(+1.35%)
Mar 13, 2006 35.91 36.57 35.91 36.39 1,703,686 +0.50(+1.41%)
Mar 10, 2006 36.45 36.67 35.78 35.88 1,956,439 -0.56(-1.54%)
Mar 09, 2006 37.45 37.45 36.34 36.45 3,252,007 -1.39(-3.68%)
Mar 08, 2006 38.18 38.18 37.25 37.84 2,186,252 -0.34(-0.89%)
Mar 07, 2006 38.78 38.83 37.85 38.18 1,239,134 -0.96(-2.45%)
Mar 06, 2006 39.72 39.72 38.78 39.14 987,085 -0.51(-1.29%)
Mar 03, 2006 39.75 39.79 39.45 39.65 628,362 -0.10(-0.25%)
Mar 02, 2006 39.71 40.01 39.35 39.75 1,455,578 -0.11(-0.28%)
Mar 01, 2006 40.35 40.43 39.81 39.86 1,538,187 -0.42(-1.04%)
Feb 28, 2006 40.89 41.03 40.23 40.28 822,852 -0.61(-1.49%)
Feb 27, 2006 41.36 41.39 40.62 40.89 803,432 +0.07(+0.17%)
Feb 24, 2006 40.99 41.01 40.01 40.82 1,263,340 -0.41(-1.00%)
Feb 23, 2006 40.91 41.36 40.68 41.23 690,284 +0.33(+0.80%)
Feb 22, 2006 40.61 41.17 40.37 40.91 1,245,326 +0.74(+1.84%)
Feb 21, 2006 41.28 41.55 40.00 40.17 1,491,887 -1.12(-2.70%)
Feb 17, 2006 41.39 41.55 41.21 41.28 985,396 -0.04(-0.09%)
Feb 16, 2006 40.68 41.39 40.57 41.32 1,775,178 +0.91(+2.25%)
Feb 15, 2006 40.29 40.57 40.23 40.41 1,093,618 +0.01(+0.04%)
Feb 14, 2006 39.44 40.50 39.43 40.40 1,512,293 +0.92(+2.34%)
Feb 13, 2006 39.48 39.71 39.47 39.47 1,790,658 +0.01(+0.04%)
Feb 10, 2006 40.70 40.94 39.38 39.46 2,138,122 -0.67(-1.66%)
Feb 09, 2006 42.23 42.23 39.29 40.13 6,771,965 -2.10(-4.98%)
Feb 08, 2006 42.63 42.73 42.00 42.23 3,185,019 -0.61(-1.43%)
Feb 07, 2006 41.78 43.35 41.78 42.84 1,619,248 +1.19(+2.87%)
Feb 06, 2006 42.66 42.86 41.53 41.65 1,475,703 -0.83(-1.96%)
Feb 03, 2006 42.12 42.79 42.10 42.48 917,705 +0.36(+0.84%)
Feb 02, 2006 42.63 43.00 41.82 42.12 2,160,639 -0.36(-0.84%)
Feb 01, 2006 41.92 43.63 41.92 42.48 5,254,465 +0.58(+1.39%)
Jan 31, 2006 41.28 42.16 40.96 41.90 1,773,630 +0.70(+1.71%)
Jan 30, 2006 41.66 41.77 41.08 41.19 1,078,560 -0.33(-0.80%)
Jan 27, 2006 41.90 41.92 40.76 41.53 1,102,485 -0.37(-0.88%)
Jan 26, 2006 41.45 42.54 41.35 41.90 1,799,243 +0.62(+1.50%)
Jan 25, 2006 40.96 41.53 40.57 41.28 919,253 +0.49(+1.20%)
Jan 24, 2006 40.11 40.87 40.08 40.79 1,269,391 +0.82(+2.04%)
Jan 23, 2006 40.43 40.57 39.47 39.97 1,801,635 -0.46(-1.14%)
Jan 20, 2006 41.39 41.39 40.29 40.43 1,021,564 -0.90(-2.17%)
Jan 19, 2006 41.48 41.82 41.16 41.33 748,265 +0.03(+0.07%)
Jan 18, 2006 41.09 41.39 40.76 41.30 898,425 +0.21(+0.50%)
Jan 17, 2006 41.58 41.71 40.68 41.09 1,206,766 -0.79(-1.88%)
Jan 13, 2006 41.63 41.93 41.43 41.88 1,058,858 +0.18(+0.44%)
Jan 12, 2006 41.49 41.92 41.31 41.70 1,155,399 +0.21(+0.50%)
Jan 11, 2006 41.42 41.73 41.29 41.49 1,585,473 -0.01(-0.02%)
Jan 10, 2006 40.40 41.74 40.33 41.50 1,617,700 +1.08(+2.67%)
Jan 09, 2006 41.04 41.07 40.34 40.42 999,188 -0.75(-1.81%)
Jan 06, 2006 41.73 41.92 40.60 41.16 1,146,533 -0.38(-0.91%)
Jan 05, 2006 41.60 41.92 41.34 41.54 1,101,499 -0.24(-0.58%)
Jan 04, 2006 41.90 42.59 41.31 41.78 1,952,076 +0.92(+2.26%)
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.