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 (%)
Aug 30, 2002 15.21 15.23 15.11 15.21 56,292 +0.00(+0.00%)
Aug 29, 2002 15.17 15.23 15.14 15.21 150,300 +0.00(+0.00%)
Aug 28, 2002 15.19 15.28 15.07 15.21 207,718 +0.00(+0.00%)
Aug 27, 2002 15.41 15.46 15.06 15.21 323,540 -0.20(-1.29%)
Aug 26, 2002 15.20 15.42 15.10 15.41 262,322 +0.23(+1.55%)
Aug 23, 2002 15.36 15.36 14.99 15.17 272,595 -0.18(-1.16%)
Aug 22, 2002 14.84 15.46 14.31 15.35 448,086 +1.07(+7.46%)
Aug 21, 2002 14.00 14.30 13.61 14.28 428,384 +0.28(+2.03%)
Aug 20, 2002 14.61 14.61 13.93 14.00 169,299 -0.91(-6.10%)
Aug 16, 2002 14.89 15.04 14.82 14.91 231,642 -0.01(-0.10%)
Aug 15, 2002 14.93 15.01 14.82 14.92 130,738 -0.01(-0.10%)
Aug 14, 2002 14.99 15.02 14.74 14.94 155,226 +0.01(+0.10%)
Aug 13, 2002 15.28 15.28 14.78 14.92 219,117 -0.33(-2.14%)
Aug 12, 2002 14.92 15.46 14.71 15.25 226,013 +0.99(+6.93%)
Aug 07, 2002 14.09 14.27 13.98 14.26 259,085 +0.19(+1.36%)
Aug 06, 2002 14.08 14.23 13.93 14.07 494,668 -0.01(-0.05%)
Aug 05, 2002 14.21 14.21 14.03 14.08 368,714 -0.13(-0.95%)
Aug 02, 2002 14.21 14.21 14.00 14.21 128,346 +0.00(+0.00%)
Aug 01, 2002 14.53 14.53 14.16 14.21 84,579 -0.32(-2.20%)
Jul 31, 2002 14.82 14.99 14.50 14.53 300,038 +0.03(+0.20%)
Jul 30, 2002 14.60 14.64 14.30 14.50 168,314 -0.26(-1.73%)
Jul 29, 2002 13.96 15.13 13.86 14.76 207,014 +0.80(+5.70%)
Jul 26, 2002 13.86 13.98 13.86 13.96 113,851 +0.11(+0.77%)
Jul 25, 2002 13.61 14.03 13.29 13.86 403,334 +0.36(+2.63%)
Jul 24, 2002 13.15 13.54 12.85 13.50 338,176 +0.36(+2.70%)
Jul 23, 2002 13.15 13.37 13.11 13.15 318,333 -0.04(-0.32%)
Jul 22, 2002 13.50 13.79 13.04 13.19 376,032 -0.05(-0.38%)
Jul 19, 2002 12.61 13.59 12.47 13.24 324,806 +0.45(+3.50%)
Jul 17, 2002 12.64 12.86 12.64 12.79 363,226 -1.02(-7.36%)
Jul 12, 2002 14.07 14.07 13.71 13.81 210,814 -0.23(-1.62%)
Jul 11, 2002 14.14 14.14 13.68 14.03 131,020 -0.11(-0.75%)
Jul 10, 2002 14.57 14.78 13.96 14.14 178,728 -0.42(-2.88%)
Jul 09, 2002 14.57 14.78 14.48 14.56 161,136 -0.01(-0.05%)
Jul 08, 2002 14.35 14.92 14.33 14.57 225,450 +0.07(+0.49%)
Jul 05, 2002 14.21 14.53 14.21 14.50 18,013 +0.36(+2.51%)
Jul 04, 2002 14.43 14.43 14.00 14.14 379,973 +0.00(+0.00%)
Jul 03, 2002 14.43 14.43 14.00 14.14 157,196 -0.29(-2.02%)
Jul 02, 2002 14.89 14.89 14.42 14.43 66,565 -0.50(-3.33%)
Jul 01, 2002 14.99 15.31 14.92 14.93 225,732 -0.06(-0.43%)
Jun 28, 2002 15.46 15.61 14.96 14.99 240,508 -0.43(-2.76%)
Jun 27, 2002 15.06 15.42 15.06 15.42 196,319 +0.39(+2.60%)
Jun 26, 2002 14.92 15.03 14.51 15.03 215,036 +0.04(+0.24%)
Jun 25, 2002 14.67 15.04 14.64 14.99 366,322 +1.03(+7.38%)
Jun 21, 2002 14.32 14.50 13.79 13.96 753,472 -0.18(-1.26%)
Jun 20, 2002 14.18 14.37 14.00 14.14 206,029 +0.04(+0.25%)
Jun 19, 2002 14.21 14.23 14.03 14.10 144,249 -0.18(-1.24%)
Jun 18, 2002 14.84 14.85 14.27 14.28 123,702 -0.51(-3.46%)
Jun 17, 2002 14.85 14.99 14.74 14.79 108,503 -0.06(-0.38%)
Jun 14, 2002 14.57 14.85 14.51 14.85 222,636 -0.32(-2.11%)
Jun 12, 2002 15.70 15.70 15.12 15.17 185,483 -0.71(-4.47%)
Jun 11, 2002 16.34 16.48 15.73 15.88 99,918 -0.46(-2.83%)
Jun 10, 2002 16.34 16.45 16.23 16.34 185,342 +0.14(+0.88%)
Jun 07, 2002 16.02 16.34 16.02 16.20 196,319 +0.00(+0.00%)
Jun 06, 2002 15.99 16.33 15.92 16.20 328,747 +0.28(+1.79%)
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.