Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 40.33 40.69 39.83 40.22 980,330 -0.21(-0.53%)
May 30, 2006 40.71 41.03 40.25 40.43 2,361,040 -0.43(-1.06%)
May 26, 2006 41.11 41.17 40.72 40.87 1,178,479 -0.25(-0.60%)
May 25, 2006 41.37 41.54 40.24 41.11 1,026,631 -0.26(-0.62%)
May 24, 2006 39.57 42.59 39.54 41.37 3,673,355 +1.91(+4.84%)
May 23, 2006 40.18 40.72 39.43 39.46 1,313,862 -0.61(-1.53%)
May 22, 2006 39.74 40.25 38.82 40.07 1,422,084 -0.03(-0.07%)
May 19, 2006 40.33 40.33 39.55 40.10 1,675,681 -0.18(-0.44%)
May 18, 2006 40.82 41.21 40.03 40.28 1,544,801 -0.57(-1.39%)
May 17, 2006 41.45 41.46 40.13 40.84 1,479,643 -0.64(-1.54%)
May 16, 2006 41.79 41.92 41.15 41.48 1,184,108 -0.23(-0.54%)
May 15, 2006 41.70 41.71 40.79 41.71 1,387,887 -0.10(-0.24%)
May 12, 2006 42.64 42.65 41.16 41.81 2,875,974 -1.02(-2.39%)
May 11, 2006 43.61 44.03 42.55 42.83 2,163,876 -0.63(-1.44%)
May 10, 2006 43.30 44.19 43.20 43.46 2,559,330 +0.35(+0.81%)
May 09, 2006 42.21 43.28 41.83 43.11 3,526,713 +1.17(+2.80%)
May 08, 2006 40.89 42.01 40.87 41.94 2,035,670 +1.34(+3.29%)
May 05, 2006 41.21 41.38 40.40 40.60 1,635,713 +0.09(+0.21%)
May 04, 2006 40.15 41.33 39.97 40.52 3,052,732 -1.09(-2.61%)
May 03, 2006 42.00 42.31 41.33 41.60 1,786,577 -0.43(-1.01%)
May 02, 2006 40.33 42.46 40.15 42.03 3,438,193 +1.71(+4.23%)
May 01, 2006 37.79 40.95 37.79 40.33 3,725,566 +2.42(+6.37%)
Apr 28, 2006 38.66 38.80 37.65 37.91 2,685,143 -1.00(-2.57%)
Apr 27, 2006 39.08 39.63 37.66 38.91 6,063,808 -2.30(-5.59%)
Apr 26, 2006 41.21 41.55 41.04 41.21 1,370,436 -0.01(-0.03%)
Apr 25, 2006 41.79 41.82 41.16 41.23 2,152,195 -0.83(-1.98%)
Apr 24, 2006 41.15 42.17 41.14 42.06 3,032,044 +1.09(+2.65%)
Apr 21, 2006 39.01 41.04 38.97 40.97 2,997,706 +1.78(+4.55%)
Apr 20, 2006 39.49 39.53 38.95 39.19 756,990 -0.16(-0.40%)
Apr 19, 2006 39.61 39.65 39.15 39.34 741,510 -0.09(-0.23%)
Apr 18, 2006 39.17 39.54 39.11 39.44 668,049 +0.43(+1.09%)
Apr 17, 2006 38.87 39.29 38.63 39.01 586,847 +0.14(+0.35%)
Apr 13, 2006 39.70 39.56 38.41 38.88 1,977,126 -0.82(-2.08%)
Apr 12, 2006 39.65 39.77 39.32 39.70 526,192 +0.04(+0.11%)
Apr 11, 2006 39.74 40.13 39.55 39.66 639,339 +0.09(+0.23%)
Apr 10, 2006 39.79 40.14 39.54 39.56 1,212,114 -0.19(-0.48%)
Apr 07, 2006 39.61 39.81 39.18 39.76 1,013,261 +0.14(+0.36%)
Apr 06, 2006 40.50 40.50 39.54 39.61 748,265 -0.21(-0.54%)
Apr 05, 2006 39.62 39.93 39.48 39.83 863,524 +0.56(+1.43%)
Apr 04, 2006 39.14 39.68 38.83 39.27 1,181,997 -0.48(-1.20%)
Apr 03, 2006 39.59 40.19 39.51 39.74 1,459,800 +0.16(+0.39%)
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%)
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.