Bunge Limited (NY: BG )

77.85 USD -1.41 (-1.78%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 19.95 20.30 19.61 19.65 57,900 -0.30(-1.50%)
Feb 27, 2002 19.95 19.98 19.75 19.95 6,500 +0.05(+0.25%)
Feb 26, 2002 19.85 20.00 19.85 19.90 31,300 -0.10(-0.50%)
Feb 25, 2002 20.00 20.14 19.85 20.00 37,800 +0.40(+2.04%)
Feb 22, 2002 19.99 19.99 19.58 19.60 30,000 -0.38(-1.90%)
Feb 21, 2002 19.95 20.25 19.76 19.98 26,700 +0.03(+0.15%)
Feb 20, 2002 19.75 19.95 19.65 19.95 32,700 +0.20(+1.01%)
Feb 19, 2002 19.85 19.94 19.66 19.75 43,600 -0.10(-0.50%)
Feb 18, 2002 20.05 20.05 19.85 19.85 70,000 +0.00(+0.00%)
Feb 15, 2002 20.05 20.05 19.85 19.85 70,000 -0.15(-0.75%)
Feb 14, 2002 20.10 20.10 20.00 20.00 10,400 -0.07(-0.35%)
Feb 13, 2002 20.05 20.10 20.05 20.07 14,100 -0.03(-0.15%)
Feb 12, 2002 20.09 20.15 20.02 20.10 25,400 +0.01(+0.05%)
Feb 11, 2002 19.65 20.18 19.65 20.09 33,600 +0.44(+2.24%)
Feb 08, 2002 19.10 19.65 19.10 19.65 39,900 +0.60(+3.15%)
Feb 07, 2002 19.00 19.10 18.90 19.05 92,100 +0.05(+0.26%)
Feb 06, 2002 19.10 19.10 18.80 19.00 54,800 -0.10(-0.52%)
Feb 05, 2002 19.26 19.26 18.78 19.10 37,900 -0.15(-0.78%)
Feb 04, 2002 19.50 19.75 19.20 19.25 28,600 -0.25(-1.28%)
Feb 01, 2002 19.35 19.50 19.25 19.50 32,900 +0.15(+0.78%)
Jan 31, 2002 19.50 19.95 18.80 19.35 373,100 +0.75(+4.03%)
Jan 30, 2002 20.60 20.65 18.50 18.60 144,000 -2.00(-9.71%)
Jan 29, 2002 20.46 20.79 20.46 20.60 61,200 -0.05(-0.24%)
Jan 28, 2002 20.40 20.80 20.35 20.65 62,500 +0.35(+1.72%)
Jan 25, 2002 20.10 20.75 20.00 20.30 100,800 -1.15(-5.36%)
Jan 24, 2002 21.55 21.80 21.43 21.45 130,000 +0.05(+0.23%)
Jan 23, 2002 22.15 22.20 21.28 21.40 55,800 -0.70(-3.17%)
Jan 22, 2002 23.00 23.25 22.10 22.10 226,100 -0.09(-0.41%)
Jan 21, 2002 22.80 22.90 22.10 22.19 59,900 +0.00(+0.00%)
Jan 18, 2002 22.80 22.90 22.10 22.19 59,900 -0.86(-3.73%)
Jan 17, 2002 22.65 23.84 22.50 23.05 39,800 +0.45(+1.99%)
Jan 16, 2002 22.80 22.80 22.00 22.60 28,900 -0.06(-0.26%)
Jan 15, 2002 22.25 22.95 21.95 22.66 60,200 +0.42(+1.89%)
Jan 14, 2002 22.50 22.50 21.59 22.24 63,200 -0.01(-0.04%)
Jan 11, 2002 22.00 22.65 21.90 22.25 54,000 +0.20(+0.91%)
Jan 10, 2002 21.11 22.35 21.08 22.05 64,000 +0.95(+4.50%)
Jan 09, 2002 22.30 22.31 20.75 21.10 238,500 -2.18(-9.36%)
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.