Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.93 44.47 42.78 44.38 3,987,126 +1.27(+2.95%)
Oct 30, 2006 42.09 43.22 42.05 43.11 2,376,010 +0.46(+1.09%)
Oct 27, 2006 42.82 43.06 42.57 42.64 1,763,084 -0.75(-1.74%)
Oct 26, 2006 40.84 43.81 40.84 43.40 4,941,547 +2.65(+6.51%)
Oct 25, 2006 40.19 40.75 39.97 40.75 2,215,086 +0.34(+0.84%)
Oct 24, 2006 40.05 40.62 40.01 40.41 2,193,273 +0.36(+0.90%)
Oct 23, 2006 40.91 41.00 39.67 40.05 2,849,681 -1.40(-3.37%)
Oct 20, 2006 41.38 41.46 41.11 41.45 629,683 -0.03(-0.08%)
Oct 19, 2006 41.54 41.54 41.08 41.48 764,605 +0.29(+0.71%)
Oct 18, 2006 41.53 41.54 40.92 41.19 2,205,408 -0.42(-1.00%)
Oct 17, 2006 41.61 41.81 41.41 41.60 1,315,559 -0.18(-0.43%)
Oct 16, 2006 41.54 41.78 41.33 41.78 1,021,447 +0.25(+0.60%)
Oct 13, 2006 41.12 41.71 40.95 41.54 1,597,682 +0.42(+1.01%)
Oct 12, 2006 40.40 41.12 40.28 41.12 1,178,904 +0.72(+1.78%)
Oct 11, 2006 40.15 40.58 39.68 40.40 886,670 +0.12(+0.31%)
Oct 10, 2006 40.67 40.68 40.00 40.28 1,552,034 -0.38(-0.94%)
Oct 09, 2006 40.32 40.73 40.22 40.66 534,486 +0.37(+0.93%)
Oct 06, 2006 40.37 40.57 40.14 40.28 667,819 -0.10(-0.24%)
Oct 05, 2006 40.08 40.42 40.05 40.38 453,591 +0.32(+0.79%)
Oct 04, 2006 40.09 40.14 39.74 40.06 1,290,135 -0.27(-0.67%)
Oct 03, 2006 40.25 40.57 39.89 40.33 791,184 +0.09(+0.22%)
Oct 02, 2006 39.85 40.36 39.83 40.24 645,140 +0.12(+0.31%)
Sep 29, 2006 39.39 40.25 39.39 40.12 1,009,746 +0.57(+1.44%)
Sep 28, 2006 39.71 39.84 39.26 39.55 864,424 -0.15(-0.38%)
Sep 27, 2006 39.82 40.13 39.60 39.70 948,930 -0.09(-0.23%)
Sep 26, 2006 39.98 40.02 39.69 39.79 562,655 +0.46(+1.16%)
Sep 25, 2006 39.10 39.46 39.03 39.33 862,690 -0.23(-0.58%)
Sep 22, 2006 40.14 40.15 39.38 39.56 1,008,302 -0.53(-1.33%)
Sep 21, 2006 40.53 40.57 39.93 40.10 764,460 -0.51(-1.24%)
Sep 20, 2006 40.32 41.03 40.24 40.60 1,580,780 +0.40(+1.00%)
Sep 19, 2006 39.91 40.28 39.78 40.20 827,732 +0.38(+0.96%)
Sep 18, 2006 40.01 40.32 39.69 39.82 1,076,196 +0.01(+0.03%)
Sep 15, 2006 38.92 39.80 38.91 39.80 1,583,236 +1.00(+2.59%)
Sep 14, 2006 38.25 38.84 38.25 38.80 1,219,063 +0.33(+0.85%)
Sep 13, 2006 38.39 38.67 38.33 38.48 860,668 +0.19(+0.51%)
Sep 12, 2006 38.05 38.32 37.80 38.28 1,075,907 +0.23(+0.60%)
Sep 11, 2006 38.45 38.68 38.05 38.05 1,004,401 -0.33(-0.85%)
Sep 08, 2006 38.33 38.49 38.12 38.38 709,711 +0.08(+0.22%)
Sep 07, 2006 37.94 38.34 37.93 38.30 879,880 +0.43(+1.13%)
Sep 06, 2006 38.60 38.60 37.46 37.87 1,212,851 -0.73(-1.90%)
Sep 05, 2006 38.86 38.87 38.28 38.60 582,735 -0.07(-0.18%)
Sep 01, 2006 38.77 38.95 38.61 38.67 732,391 -0.33(-0.85%)
Aug 31, 2006 38.45 39.04 38.36 39.00 1,486,451 +0.64(+1.66%)
Aug 30, 2006 38.21 38.49 38.07 38.36 676,053 +0.10(+0.27%)
Aug 29, 2006 37.07 38.27 37.06 38.26 1,370,308 +1.35(+3.66%)
Aug 28, 2006 36.31 36.92 36.21 36.91 617,837 +0.64(+1.76%)
Aug 25, 2006 36.32 36.69 36.20 36.27 585,479 -0.03(-0.10%)
Aug 24, 2006 36.34 36.54 36.14 36.31 1,389,521 -0.03(-0.08%)
Aug 23, 2006 37.67 37.67 36.33 36.34 1,460,304 -1.29(-3.42%)
Aug 22, 2006 37.64 37.87 37.34 37.62 623,904 -0.62(-1.63%)
Aug 21, 2006 37.91 38.52 37.64 38.25 677,498 +0.35(+0.91%)
Aug 18, 2006 37.72 38.00 37.35 37.90 640,084 +0.17(+0.44%)
Aug 17, 2006 38.20 38.20 37.58 37.73 556,588 -0.46(-1.21%)
Aug 16, 2006 37.44 38.20 37.44 38.20 806,641 +0.75(+2.00%)
Aug 15, 2006 37.04 37.63 37.04 37.45 412,999 +0.36(+0.97%)
Aug 14, 2006 37.40 37.51 37.04 37.09 334,415 -0.21(-0.58%)
Aug 11, 2006 36.79 37.40 36.79 37.31 819,787 +0.44(+1.20%)
Aug 10, 2006 37.10 37.12 36.68 36.86 748,425 -0.34(-0.91%)
Aug 09, 2006 37.59 37.74 37.19 37.20 685,876 -0.39(-1.03%)
Aug 08, 2006 37.98 38.35 37.51 37.59 739,903 -0.06(-0.15%)
Aug 07, 2006 37.69 37.80 37.44 37.64 686,598 -0.21(-0.55%)
Aug 04, 2006 37.69 37.99 37.14 37.85 682,698 +0.20(+0.53%)
Aug 03, 2006 37.45 37.76 36.95 37.65 682,842 +0.40(+1.08%)
Aug 02, 2006 37.38 38.04 37.21 37.25 934,485 -0.09(-0.24%)
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.