Skip to main content

Bunge Limited (NY: BG )

103.20 +0.78 (+0.76%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 40.89 41.03 40.23 40.28 822,886 -0.61(-1.49%)
Feb 27, 2006 41.35 41.39 40.61 40.89 803,464 +0.07(+0.17%)
Feb 24, 2006 40.98 41.01 40.00 40.82 1,263,391 -0.41(-1.00%)
Feb 23, 2006 40.91 41.35 40.68 41.23 690,312 +0.33(+0.80%)
Feb 22, 2006 40.61 41.17 40.37 40.91 1,245,377 +0.74(+1.84%)
Feb 21, 2006 41.28 41.55 40.00 40.17 1,491,947 -1.12(-2.70%)
Feb 17, 2006 41.39 41.55 41.21 41.28 985,436 -0.04(-0.09%)
Feb 16, 2006 40.68 41.39 40.57 41.32 1,775,249 +0.91(+2.25%)
Feb 15, 2006 40.29 40.57 40.22 40.41 1,093,663 +0.01(+0.04%)
Feb 14, 2006 39.44 40.50 39.43 40.39 1,512,354 +0.92(+2.34%)
Feb 13, 2006 39.48 39.71 39.47 39.47 1,790,730 +0.01(+0.04%)
Feb 10, 2006 40.70 40.93 39.38 39.46 2,138,209 -0.67(-1.66%)
Feb 09, 2006 42.23 42.23 39.29 40.12 6,772,239 -2.10(-4.98%)
Feb 08, 2006 42.63 42.73 41.99 42.23 3,185,147 -0.61(-1.43%)
Feb 07, 2006 41.78 43.34 41.78 42.84 1,619,313 +1.19(+2.87%)
Feb 06, 2006 42.65 42.86 41.53 41.65 1,475,762 -0.83(-1.96%)
Feb 03, 2006 42.12 42.79 42.10 42.48 917,742 +0.36(+0.84%)
Feb 02, 2006 42.63 43.00 41.82 42.12 2,160,727 -0.36(-0.84%)
Feb 01, 2006 41.92 43.63 41.92 42.48 5,254,677 +0.58(+1.39%)
Jan 31, 2006 41.28 42.16 40.96 41.89 1,773,701 +0.70(+1.71%)
Jan 30, 2006 41.66 41.77 41.08 41.19 1,078,604 -0.33(-0.80%)
Jan 27, 2006 41.90 41.92 40.76 41.52 1,102,529 -0.37(-0.88%)
Jan 26, 2006 41.45 42.54 41.35 41.89 1,799,315 +0.62(+1.50%)
Jan 25, 2006 40.96 41.52 40.57 41.28 919,290 +0.49(+1.20%)
Jan 24, 2006 40.11 40.87 40.07 40.79 1,269,443 +0.82(+2.04%)
Jan 23, 2006 40.43 40.57 39.46 39.97 1,801,708 -0.46(-1.14%)
Jan 20, 2006 41.39 41.39 40.29 40.43 1,021,606 -0.90(-2.17%)
Jan 19, 2006 41.47 41.82 41.15 41.33 748,295 +0.03(+0.07%)
Jan 18, 2006 41.09 41.39 40.76 41.30 898,461 +0.21(+0.50%)
Jan 17, 2006 41.57 41.71 40.68 41.09 1,206,815 -0.79(-1.88%)
Jan 13, 2006 41.62 41.93 41.42 41.88 1,058,901 +0.18(+0.44%)
Jan 12, 2006 41.49 41.92 41.30 41.70 1,155,446 +0.21(+0.50%)
Jan 11, 2006 41.42 41.73 41.29 41.49 1,585,537 -0.01(-0.02%)
Jan 10, 2006 40.39 41.74 40.32 41.50 1,617,765 +1.08(+2.67%)
Jan 09, 2006 41.03 41.07 40.34 40.42 999,228 -0.75(-1.81%)
Jan 06, 2006 41.72 41.92 40.59 41.16 1,146,580 -0.38(-0.91%)
Jan 05, 2006 41.60 41.92 41.34 41.54 1,101,544 -0.24(-0.58%)
Jan 04, 2006 41.90 42.59 41.31 41.78 1,952,155 +0.92(+2.26%)
Jan 03, 2006 41.12 41.13 40.40 40.86 1,159,809 +0.63(+1.57%)
Dec 30, 2005 40.44 40.44 39.98 40.22 331,856 -0.28(-0.70%)
Dec 29, 2005 40.15 41.09 40.07 40.51 1,142,217 +0.49(+1.22%)
Dec 28, 2005 39.74 40.32 39.72 40.02 448,949 +0.31(+0.77%)
Dec 27, 2005 40.13 40.32 39.71 39.71 440,645 -0.28(-0.71%)
Dec 23, 2005 40.45 40.47 39.73 40.00 675,394 -0.13(-0.32%)
Dec 22, 2005 39.08 40.71 39.07 40.12 2,141,164 +1.09(+2.80%)
Dec 21, 2005 38.45 39.06 38.45 39.03 2,010,420 +0.76(+1.99%)
Dec 20, 2005 38.68 39.25 38.27 38.27 1,172,194 -0.28(-0.72%)
Dec 19, 2005 38.38 38.62 38.33 38.55 1,145,876 +0.20(+0.52%)
Dec 16, 2005 38.41 38.44 38.32 38.35 879,743 +0.09(+0.22%)
Dec 15, 2005 38.23 38.62 38.09 38.26 1,091,411 +0.04(+0.09%)
Dec 14, 2005 38.41 38.47 38.01 38.23 922,809 +0.14(+0.37%)
Dec 13, 2005 37.98 38.57 37.96 38.09 1,040,746 +0.11(+0.28%)
Dec 12, 2005 37.44 38.17 37.16 37.98 930,971 +0.55(+1.46%)
Dec 09, 2005 37.67 37.71 37.17 37.43 1,123,640 -0.37(-0.98%)
Dec 08, 2005 37.91 38.17 37.71 37.80 1,029,768 -0.10(-0.26%)
Dec 07, 2005 37.84 38.32 37.67 37.90 1,441,563 -0.55(-1.42%)
Dec 06, 2005 38.28 38.50 37.94 38.45 1,027,798 +0.14(+0.37%)
Dec 05, 2005 38.08 38.38 37.96 38.31 1,109,284 +0.23(+0.60%)
Dec 02, 2005 38.12 38.26 38.01 38.08 891,284 +0.06(+0.17%)
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.