Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 34.81 34.82 33.46 33.91 2,811,774 +0.77(+2.31%)
Oct 28, 2004 32.32 33.80 32.25 33.15 4,730,153 +2.22(+7.19%)
Oct 27, 2004 31.31 31.31 30.91 30.92 800,509 -0.45(-1.45%)
Oct 26, 2004 30.70 31.41 30.43 31.38 869,188 +0.81(+2.65%)
Oct 25, 2004 31.03 31.04 30.39 30.57 647,106 -0.50(-1.60%)
Oct 22, 2004 31.23 31.37 30.77 31.07 537,331 -0.11(-0.36%)
Oct 21, 2004 31.04 31.18 30.77 31.18 591,233 +0.31(+1.01%)
Oct 20, 2004 29.67 30.87 29.67 30.87 698,193 +0.28(+0.93%)
Oct 19, 2004 30.98 31.07 30.21 30.58 1,203,156 -0.29(-0.94%)
Oct 18, 2004 30.09 31.44 30.00 30.87 3,035,545 +1.06(+3.55%)
Oct 15, 2004 29.17 29.89 28.94 29.81 2,559,996 +0.77(+2.64%)
Oct 14, 2004 28.60 29.31 28.60 29.05 1,379,076 +0.55(+1.95%)
Oct 13, 2004 28.76 28.76 28.43 28.49 639,647 -0.21(-0.74%)
Oct 12, 2004 28.42 28.78 28.34 28.71 842,307 +0.37(+1.30%)
Oct 11, 2004 28.44 28.49 28.27 28.34 449,371 +0.01(+0.03%)
Oct 08, 2004 28.32 28.56 28.23 28.33 796,005 +0.06(+0.23%)
Oct 07, 2004 28.17 28.29 28.03 28.27 589,967 +0.21(+0.73%)
Oct 06, 2004 28.07 28.18 27.92 28.06 676,379 +0.34(+1.23%)
Oct 05, 2004 27.92 27.96 27.68 27.72 606,574 -0.03(-0.10%)
Oct 04, 2004 28.07 28.07 27.65 27.75 818,664 +0.18(+0.64%)
Oct 01, 2004 28.23 28.24 27.48 27.57 1,706,992 -0.84(-2.95%)
Sep 30, 2004 28.21 28.53 28.07 28.41 634,299 +0.40(+1.42%)
Sep 29, 2004 27.96 28.17 27.89 28.01 531,420 +0.11(+0.41%)
Sep 28, 2004 27.89 28.02 27.74 27.90 785,168 +0.04(+0.15%)
Sep 27, 2004 27.82 28.39 27.78 27.85 1,203,578 +0.14(+0.51%)
Sep 24, 2004 27.39 27.73 27.30 27.71 874,677 +0.64(+2.36%)
Sep 23, 2004 27.57 27.57 27.07 27.07 595,878 -0.44(-1.60%)
Sep 22, 2004 27.56 27.71 27.29 27.51 995,429 -0.04(-0.15%)
Sep 21, 2004 27.04 27.76 27.01 27.55 885,513 +0.50(+1.86%)
Sep 20, 2004 27.04 27.25 26.65 27.05 809,797 +0.00(+0.00%)
Sep 17, 2004 26.36 27.21 26.36 27.05 1,025,265 +0.79(+3.00%)
Sep 16, 2004 26.79 26.79 26.16 26.26 2,543,530 -0.55(-2.07%)
Sep 15, 2004 27.29 27.36 26.78 26.82 496,940 -0.40(-1.46%)
Sep 14, 2004 27.25 27.51 26.79 27.21 1,002,606 -0.01(-0.03%)
Sep 13, 2004 27.72 27.83 27.21 27.22 1,077,900 -0.50(-1.79%)
Sep 10, 2004 28.14 28.14 27.64 27.72 466,822 -0.43(-1.51%)
Sep 09, 2004 28.10 28.40 27.90 28.14 335,234 +0.06(+0.20%)
Sep 08, 2004 28.50 28.50 28.01 28.09 434,875 -0.39(-1.37%)
Sep 07, 2004 28.21 28.58 28.21 28.48 848,500 +0.24(+0.86%)
Sep 03, 2004 28.42 28.43 28.01 28.24 1,033,287 -0.18(-0.65%)
Sep 02, 2004 28.64 28.65 28.27 28.42 627,825 +0.06(+0.23%)
Sep 01, 2004 28.30 28.47 28.26 28.36 284,569 +0.01(+0.05%)
Aug 31, 2004 28.49 28.64 28.18 28.34 554,501 -0.09(-0.32%)
Aug 30, 2004 29.13 29.14 28.40 28.44 817,819 -0.54(-1.86%)
Aug 27, 2004 28.34 29.13 28.34 28.98 1,263,532 +0.82(+2.90%)
Aug 26, 2004 28.07 28.34 27.95 28.16 519,458 +0.08(+0.28%)
Aug 25, 2004 28.28 28.35 28.00 28.08 601,507 -0.13(-0.45%)
Aug 24, 2004 28.21 28.37 28.13 28.21 771,376 +0.28(+1.02%)
Aug 23, 2004 27.84 28.19 27.83 27.92 818,382 +0.26(+0.95%)
Aug 20, 2004 28.32 28.35 27.66 27.66 1,296,182 -0.60(-2.14%)
Aug 19, 2004 28.27 28.47 28.18 28.27 1,745,554 +0.00(+0.00%)
Aug 18, 2004 28.07 28.27 27.92 28.27 768,843 +0.17(+0.61%)
Aug 17, 2004 28.21 28.28 28.05 28.10 585,463 -0.04(-0.13%)
Aug 16, 2004 28.23 28.24 28.05 28.13 950,111 +0.07(+0.25%)
Aug 13, 2004 28.35 28.41 27.92 28.06 429,668 -0.23(-0.83%)
Aug 12, 2004 28.24 28.42 28.11 28.29 516,643 -0.11(-0.40%)
Aug 11, 2004 28.38 28.42 28.12 28.41 902,965 +0.02(+0.08%)
Aug 10, 2004 28.32 28.42 28.22 28.39 633,314 +0.01(+0.03%)
Aug 09, 2004 28.42 28.46 28.00 28.38 790,798 +0.12(+0.43%)
Aug 06, 2004 28.53 28.86 28.17 28.26 1,504,191 -0.28(-1.00%)
Aug 05, 2004 28.70 28.71 28.42 28.54 684,401 -0.16(-0.54%)
Aug 04, 2004 28.42 28.76 28.42 28.70 855,677 +0.27(+0.95%)
Aug 03, 2004 29.06 29.06 28.39 28.43 942,371 -0.69(-2.37%)
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.