Skip to main content

Bunge Limited (NY: BG )

102.64 +0.22 (+0.21%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 23.43 23.58 23.33 23.44 335,656 +0.05(+0.21%)
Dec 31, 2003 23.40 23.44 23.36 23.39 233,059 +0.00(+0.00%)
Dec 30, 2003 23.33 23.44 23.29 23.39 292,731 +0.06(+0.24%)
Dec 29, 2003 23.37 23.45 23.16 23.33 485,540 -0.04(-0.15%)
Dec 26, 2003 23.55 23.73 23.36 23.37 336,500 -0.08(-0.33%)
Dec 24, 2003 22.81 23.52 22.81 23.45 1,016,258 +0.64(+2.80%)
Dec 23, 2003 22.56 22.88 22.55 22.81 797,835 +0.34(+1.52%)
Dec 22, 2003 22.41 22.51 22.30 22.47 783,620 +0.06(+0.29%)
Dec 19, 2003 22.38 22.42 22.25 22.40 446,697 +0.02(+0.10%)
Dec 18, 2003 22.03 22.45 22.03 22.38 800,649 +0.19(+0.86%)
Dec 17, 2003 22.16 22.27 22.07 22.19 485,963 +0.06(+0.26%)
Dec 16, 2003 22.30 22.40 21.97 22.13 509,184 -0.11(-0.48%)
Dec 15, 2003 22.03 22.42 22.03 22.24 1,768,776 +0.28(+1.29%)
Dec 12, 2003 21.60 22.01 21.49 21.96 1,260,295 +0.42(+1.95%)
Dec 11, 2003 21.54 21.64 21.44 21.54 796,005 -0.09(-0.43%)
Dec 10, 2003 21.53 21.64 21.42 21.63 980,229 +0.06(+0.30%)
Dec 09, 2003 21.34 21.54 21.32 21.57 1,137,010 +0.32(+1.50%)
Dec 08, 2003 20.92 21.34 20.92 21.25 1,064,390 +0.36(+1.70%)
Dec 05, 2003 20.68 20.95 20.48 20.89 1,201,045 +0.80(+4.00%)
Dec 04, 2003 20.18 20.34 20.00 20.09 788,265 -0.05(-0.25%)
Dec 03, 2003 20.22 20.26 20.07 20.14 345,508 +0.03(+0.14%)
Dec 02, 2003 20.34 20.34 19.98 20.11 413,765 -0.21(-1.05%)
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.