Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.04 19.07 18.63 18.76 1,640,874 -0.24(-1.27%)
Oct 30, 2003 19.06 19.24 18.90 19.00 1,374,497 +0.03(+0.18%)
Oct 29, 2003 19.04 19.16 18.87 18.97 956,586 -0.12(-0.65%)
Oct 28, 2003 19.20 19.21 18.93 19.09 388,152 -0.02(-0.11%)
Oct 27, 2003 19.11 19.29 19.05 19.11 381,363 -0.06(-0.32%)
Oct 24, 2003 19.11 19.21 19.02 19.18 518,307 +0.03(+0.18%)
Oct 23, 2003 19.07 19.20 19.04 19.14 427,589 -0.03(-0.18%)
Oct 22, 2003 19.26 19.30 19.18 19.18 211,483 -0.08(-0.43%)
Oct 21, 2003 19.21 19.31 19.21 19.26 335,715 -0.02(-0.11%)
Oct 20, 2003 19.26 19.26 19.21 19.28 457,780 +0.00(+0.00%)
Oct 17, 2003 19.31 19.33 19.26 19.28 379,485 -0.06(-0.29%)
Oct 16, 2003 19.47 19.49 19.31 19.33 468,325 -0.04(-0.21%)
Oct 15, 2003 19.29 19.41 19.27 19.38 735,858 +0.22(+1.16%)
Oct 14, 2003 19.18 19.22 18.99 19.15 973,343 -0.02(-0.11%)
Oct 13, 2003 19.38 19.40 19.18 19.18 585,190 +0.00(+0.00%)
Oct 10, 2003 19.31 19.45 19.24 19.18 606,281 -0.24(-1.25%)
Oct 09, 2003 19.31 19.45 19.29 19.42 399,276 +0.10(+0.54%)
Oct 08, 2003 19.38 19.38 19.19 19.31 366,484 +0.06(+0.29%)
Oct 07, 2003 19.05 19.37 19.04 19.26 336,148 +0.05(+0.25%)
Oct 06, 2003 19.35 19.38 19.11 19.21 876,702 -0.17(-0.89%)
Oct 03, 2003 19.51 19.56 19.35 19.38 621,304 -0.12(-0.64%)
Oct 02, 2003 19.34 19.51 19.34 19.51 514,696 +0.33(+1.73%)
Oct 01, 2003 19.24 19.24 19.06 19.18 380,785 +0.14(+0.73%)
Sep 30, 2003 19.18 19.23 18.95 19.04 533,042 -0.09(-0.47%)
Sep 29, 2003 18.97 19.18 18.97 19.13 525,241 +0.11(+0.58%)
Sep 26, 2003 19.08 19.13 18.94 19.02 358,106 -0.06(-0.29%)
Sep 25, 2003 19.18 19.18 19.04 19.07 515,707 -0.17(-0.86%)
Sep 24, 2003 19.34 19.45 19.12 19.24 692,810 -0.08(-0.39%)
Sep 23, 2003 19.05 19.54 19.05 19.31 610,037 +0.26(+1.38%)
Sep 22, 2003 19.24 19.25 18.99 19.05 1,518,664 -0.42(-2.17%)
Sep 19, 2003 19.38 19.49 19.35 19.47 974,643 +0.10(+0.54%)
Sep 18, 2003 19.21 19.42 19.04 19.37 1,390,532 +0.33(+1.71%)
Sep 17, 2003 18.95 19.49 18.93 19.04 2,428,447 +0.10(+0.51%)
Sep 16, 2003 20.84 20.04 18.69 18.95 6,780,903 -1.90(-9.10%)
Sep 15, 2003 21.01 21.01 20.68 20.84 553,121 -0.17(-0.79%)
Sep 12, 2003 21.25 21.25 20.94 21.01 496,639 -0.30(-1.43%)
Sep 11, 2003 21.01 21.39 21.01 21.31 426,578 +0.20(+0.95%)
Sep 10, 2003 21.32 21.33 20.99 21.11 437,990 -0.31(-1.45%)
Sep 09, 2003 21.46 21.49 21.33 21.43 661,030 +0.03(+0.16%)
Sep 08, 2003 21.06 21.55 21.06 21.39 491,583 +0.30(+1.41%)
Sep 05, 2003 21.06 21.16 21.06 21.09 403,031 +0.03(+0.16%)
Sep 04, 2003 21.04 21.18 20.86 21.06 584,468 +0.00(+0.00%)
Sep 03, 2003 21.10 21.18 21.00 21.06 443,912 +0.00(+0.00%)
Sep 02, 2003 21.08 21.10 20.93 21.06 583,601 +0.11(+0.53%)
Aug 29, 2003 20.84 21.00 20.83 20.95 363,306 +0.17(+0.80%)
Aug 28, 2003 20.80 21.00 20.66 20.78 613,070 -0.02(-0.10%)
Aug 27, 2003 20.62 20.80 20.48 20.80 336,004 +0.15(+0.74%)
Aug 26, 2003 20.73 20.73 20.42 20.65 486,816 -0.01(-0.07%)
Aug 25, 2003 20.35 20.74 20.30 20.66 360,706 +0.28(+1.36%)
Aug 22, 2003 20.46 20.50 20.31 20.39 594,869 -0.03(-0.17%)
Aug 21, 2003 20.63 20.63 20.38 20.42 655,107 -0.01(-0.07%)
Aug 20, 2003 20.40 20.54 20.32 20.44 920,328 +0.03(+0.17%)
Aug 19, 2003 20.08 20.42 20.08 20.40 368,795 +0.32(+1.59%)
Aug 18, 2003 20.05 20.22 19.99 20.08 288,911 -0.08(-0.38%)
Aug 15, 2003 20.06 20.25 20.05 20.16 86,673 +0.10(+0.48%)
Aug 14, 2003 19.94 20.08 19.70 20.06 206,138 +0.10(+0.52%)
Aug 13, 2003 19.97 20.06 19.82 19.96 276,344 +0.07(+0.35%)
Aug 12, 2003 19.76 19.95 19.73 19.89 410,110 +0.03(+0.17%)
Aug 11, 2003 20.01 20.06 19.69 19.85 233,440 -0.09(-0.45%)
Aug 08, 2003 20.04 20.18 19.90 19.94 257,420 -0.02(-0.10%)
Aug 07, 2003 19.83 20.01 19.61 19.96 435,245 +0.02(+0.10%)
Aug 06, 2003 19.96 20.03 19.80 19.94 136,510 -0.02(-0.10%)
Aug 05, 2003 20.04 20.08 19.90 19.96 314,191 -0.06(-0.28%)
Aug 04, 2003 20.18 20.29 19.92 20.02 397,975 -0.22(-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.