Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.22 38.07 36.83 37.87 1,579,191 +0.83(+2.24%)
Feb 25, 2005 35.84 37.13 35.78 37.04 910,794 +1.05(+2.90%)
Feb 24, 2005 35.44 36.13 35.17 36.00 1,259,221 +0.56(+1.58%)
Feb 23, 2005 35.27 35.57 34.84 35.44 1,199,417 +0.24(+0.69%)
Feb 22, 2005 36.14 36.17 35.03 35.19 1,285,224 -1.14(-3.14%)
Feb 18, 2005 36.62 36.74 36.27 36.34 1,191,038 -0.60(-1.61%)
Feb 17, 2005 37.18 37.25 36.70 36.93 1,706,890 -0.25(-0.67%)
Feb 16, 2005 35.30 37.31 34.20 37.18 4,155,562 +1.88(+5.33%)
Feb 15, 2005 36.72 36.72 34.79 35.30 6,050,390 -1.68(-4.55%)
Feb 14, 2005 37.37 37.52 36.93 36.98 1,321,915 -0.60(-1.60%)
Feb 11, 2005 38.42 38.42 37.19 37.58 2,064,852 -0.85(-2.22%)
Feb 10, 2005 38.57 38.69 38.15 38.43 560,344 +0.05(+0.13%)
Feb 09, 2005 38.77 39.20 38.16 38.39 1,062,184 -0.39(-1.02%)
Feb 08, 2005 39.46 39.46 36.90 38.78 3,643,033 -0.92(-2.32%)
Feb 07, 2005 39.13 39.87 38.98 39.70 718,812 +0.56(+1.43%)
Feb 04, 2005 39.14 39.28 38.90 39.14 865,290 +0.10(+0.27%)
Feb 03, 2005 39.46 39.63 38.80 39.04 676,775 -0.53(-1.33%)
Feb 02, 2005 39.85 39.87 39.45 39.56 660,307 -0.06(-0.14%)
Feb 01, 2005 39.41 39.76 39.11 39.62 664,786 +0.48(+1.22%)
Jan 31, 2005 38.80 39.38 38.57 39.14 733,547 +0.69(+1.78%)
Jan 28, 2005 38.64 38.75 38.22 38.45 310,724 -0.17(-0.43%)
Jan 27, 2005 38.32 38.85 38.11 38.62 290,211 +0.26(+0.67%)
Jan 26, 2005 37.76 38.51 37.62 38.36 631,850 +0.60(+1.59%)
Jan 25, 2005 38.18 38.39 37.73 37.76 750,159 -0.39(-1.02%)
Jan 24, 2005 38.52 38.54 38.00 38.15 1,346,184 -0.60(-1.54%)
Jan 21, 2005 39.15 39.17 38.66 38.75 374,718 -0.30(-0.76%)
Jan 20, 2005 39.22 39.47 38.81 39.04 661,030 -0.18(-0.46%)
Jan 19, 2005 40.08 40.10 38.94 39.22 1,373,631 -0.75(-1.89%)
Jan 18, 2005 38.59 40.22 38.49 39.98 1,509,275 +1.25(+3.24%)
Jan 14, 2005 38.42 38.97 38.25 38.72 622,893 +0.30(+0.79%)
Jan 13, 2005 38.40 38.69 38.23 38.42 575,801 +0.37(+0.96%)
Jan 12, 2005 38.12 38.28 37.80 38.05 1,061,028 -0.10(-0.27%)
Jan 11, 2005 38.63 38.77 37.97 38.16 885,370 -0.64(-1.66%)
Jan 10, 2005 38.60 38.97 38.34 38.80 701,477 +0.21(+0.54%)
Jan 07, 2005 37.73 38.89 37.46 38.59 1,417,834 +1.18(+3.15%)
Jan 06, 2005 37.10 37.87 36.98 37.42 1,140,045 +0.08(+0.20%)
Jan 05, 2005 38.21 38.22 37.04 37.34 2,384,822 -0.96(-2.51%)
Jan 04, 2005 39.44 39.56 37.80 38.30 1,681,177 -1.14(-2.90%)
Jan 03, 2005 39.47 39.58 38.99 39.44 1,206,062 -0.02(-0.05%)
Dec 31, 2004 39.49 39.74 39.45 39.47 211,627 -0.05(-0.12%)
Dec 30, 2004 39.46 39.77 39.22 39.51 373,418 +0.06(+0.14%)
Dec 29, 2004 39.27 39.46 38.98 39.46 720,690 +0.22(+0.56%)
Dec 28, 2004 39.00 39.24 38.95 39.24 1,147,702 -0.03(-0.07%)
Dec 27, 2004 39.42 39.44 39.17 39.26 749,292 -0.02(-0.05%)
Dec 23, 2004 39.04 39.32 38.94 39.29 742,792 +0.25(+0.64%)
Dec 22, 2004 38.86 39.44 38.63 39.04 920,328 +0.16(+0.41%)
Dec 21, 2004 38.70 38.96 38.44 38.88 1,054,239 +0.47(+1.23%)
Dec 20, 2004 38.23 38.70 37.94 38.41 855,034 +0.26(+0.67%)
Dec 17, 2004 38.07 38.18 37.65 38.15 741,636 +0.08(+0.20%)
Dec 16, 2004 37.80 38.14 37.67 38.07 970,021 +0.10(+0.26%)
Dec 15, 2004 37.64 38.00 37.46 37.98 827,876 +0.38(+1.01%)
Dec 14, 2004 37.83 37.83 37.49 37.60 1,040,949 -0.17(-0.46%)
Dec 13, 2004 38.07 38.07 37.13 37.77 1,137,734 +0.71(+1.91%)
Dec 10, 2004 37.42 37.45 37.06 37.06 560,055 -0.34(-0.91%)
Dec 09, 2004 36.93 37.41 36.63 37.40 495,628 +0.47(+1.27%)
Dec 08, 2004 36.55 37.01 36.20 36.93 574,212 +0.51(+1.39%)
Dec 07, 2004 37.03 37.19 36.25 36.43 745,103 -0.60(-1.63%)
Dec 06, 2004 37.10 37.19 36.55 37.03 901,115 +0.14(+0.38%)
Dec 03, 2004 37.04 37.37 36.74 36.89 564,533 +0.01(+0.02%)
Dec 02, 2004 37.24 37.73 36.88 36.88 1,003,101 -0.46(-1.24%)
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.