Bunge Limited (NY: BG )

77.78 USD -1.48 (-1.87%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 25.70 25.92 25.70 25.90 200,000 +0.23(+0.90%)
Feb 27, 2003 25.95 25.95 25.51 25.67 425,200 -0.15(-0.58%)
Feb 26, 2003 25.46 25.93 24.81 25.82 700,800 -0.15(-0.58%)
Feb 25, 2003 26.00 26.25 25.20 25.97 462,400 +0.52(+2.04%)
Feb 24, 2003 26.00 26.00 25.30 25.45 191,800 -0.55(-2.12%)
Feb 21, 2003 25.89 26.04 25.81 26.00 204,300 +0.11(+0.42%)
Feb 20, 2003 25.85 25.96 25.81 25.89 209,800 -0.15(-0.58%)
Feb 19, 2003 26.21 26.25 25.95 26.04 165,400 -0.17(-0.65%)
Feb 18, 2003 26.30 26.42 26.02 26.21 243,600 +0.02(+0.08%)
Feb 14, 2003 25.46 26.50 25.30 26.19 181,500 +0.83(+3.27%)
Feb 13, 2003 25.40 25.72 25.18 25.36 341,500 +0.10(+0.40%)
Feb 12, 2003 25.45 25.60 25.11 25.26 89,600 -0.25(-0.98%)
Feb 11, 2003 25.06 25.69 25.06 25.51 95,400 +0.45(+1.80%)
Feb 10, 2003 25.40 25.48 25.00 25.06 270,400 -0.27(-1.07%)
Feb 07, 2003 25.44 25.51 25.10 25.33 186,100 -0.06(-0.24%)
Feb 06, 2003 25.70 25.72 25.30 25.39 174,100 -0.37(-1.44%)
Feb 05, 2003 25.75 25.99 25.50 25.76 144,000 -0.02(-0.08%)
Feb 04, 2003 25.84 26.04 25.44 25.78 291,000 -0.07(-0.27%)
Feb 03, 2003 25.98 26.22 25.57 25.85 396,900 -0.15(-0.58%)
Jan 31, 2003 25.60 26.22 25.56 26.00 200,600 +0.40(+1.56%)
Jan 30, 2003 25.75 26.05 25.47 25.60 101,600 +0.01(+0.04%)
Jan 29, 2003 25.55 25.64 25.15 25.59 250,600 -0.24(-0.93%)
Jan 28, 2003 25.90 26.00 25.43 25.83 234,800 +0.03(+0.12%)
Jan 27, 2003 26.50 26.50 25.50 25.80 643,100 -0.90(-3.37%)
Jan 24, 2003 26.95 26.99 26.44 26.70 306,500 -0.22(-0.82%)
Jan 23, 2003 26.75 27.08 26.66 26.92 542,400 +0.27(+1.01%)
Jan 22, 2003 26.90 27.06 26.65 26.65 354,900 -0.36(-1.33%)
Jan 21, 2003 27.35 27.45 26.90 27.01 442,600 -0.29(-1.06%)
Jan 17, 2003 26.90 27.46 26.90 27.30 378,200 +0.20(+0.74%)
Jan 16, 2003 27.11 27.40 26.88 27.10 421,900 -0.01(-0.04%)
Jan 15, 2003 26.90 27.30 26.50 27.11 355,600 +0.36(+1.35%)
Jan 14, 2003 26.18 26.91 26.00 26.75 925,200 +0.63(+2.41%)
Jan 13, 2003 26.47 26.50 26.00 26.12 520,000 -0.19(-0.72%)
Jan 10, 2003 25.98 26.71 25.90 26.31 415,400 +0.28(+1.08%)
Jan 09, 2003 25.75 26.26 25.75 26.03 675,500 +0.48(+1.88%)
Jan 08, 2003 25.47 25.65 25.10 25.55 897,000 +0.09(+0.35%)
Jan 07, 2003 24.98 25.77 24.95 25.46 1,194,900 +0.85(+3.45%)
Jan 06, 2003 24.30 24.76 24.09 24.61 375,100 +0.69(+2.88%)
Jan 03, 2003 23.90 24.00 23.78 23.92 244,900 +0.02(+0.08%)
Jan 02, 2003 24.00 24.35 23.80 23.90 325,300 -0.16(-0.67%)
Dec 31, 2002 23.05 24.14 23.01 24.06 559,800 +0.99(+4.29%)
Dec 30, 2002 22.68 23.09 22.50 23.07 221,200 +0.40(+1.76%)
Dec 27, 2002 22.90 22.90 22.54 22.67 102,300 -0.23(-1.00%)
Dec 26, 2002 22.53 22.92 22.53 22.90 139,900 +0.38(+1.69%)
Dec 24, 2002 22.72 22.80 22.41 22.52 87,600 -0.22(-0.97%)
Dec 23, 2002 22.46 22.74 22.28 22.74 350,300 +0.29(+1.29%)
Dec 20, 2002 22.84 23.13 22.33 22.45 724,800 -0.35(-1.54%)
Dec 19, 2002 23.26 23.30 22.50 22.80 536,400 -0.46(-1.98%)
Dec 18, 2002 23.15 23.45 22.96 23.26 299,400 -0.04(-0.17%)
Dec 17, 2002 23.45 23.48 22.90 23.30 617,100 -0.15(-0.64%)
Dec 16, 2002 22.97 23.48 22.97 23.45 438,600 +0.48(+2.09%)
Dec 13, 2002 23.05 23.20 22.80 22.97 198,000 -0.38(-1.63%)
Dec 12, 2002 23.70 23.88 23.01 23.35 1,547,200 +1.58(+7.26%)
Dec 11, 2002 22.34 22.34 21.65 21.77 644,600 -0.57(-2.55%)
Dec 10, 2002 22.16 22.34 22.00 22.34 529,900 +0.18(+0.81%)
Dec 09, 2002 23.00 23.05 22.10 22.16 507,900 -0.92(-3.99%)
Dec 06, 2002 23.14 23.30 22.78 23.08 269,900 -0.06(-0.26%)
Dec 05, 2002 23.10 23.17 23.00 23.14 289,900 +0.08(+0.35%)
Dec 04, 2002 22.80 23.06 22.51 23.06 592,500 +0.14(+0.61%)
Dec 03, 2002 23.60 23.60 22.80 22.92 727,300 -0.38(-1.63%)
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.