Skip to main content

Bunge Limited (NY: BG )

98.80 -1.56 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 37.66 37.80 36.67 36.93 2,756,329 -0.98(-2.57%)
Apr 27, 2006 38.07 38.61 36.69 37.91 6,224,566 -2.24(-5.59%)
Apr 26, 2006 40.15 40.48 39.98 40.15 1,406,768 -0.01(-0.03%)
Apr 25, 2006 40.71 40.74 40.09 40.16 2,209,253 -0.81(-1.98%)
Apr 24, 2006 40.09 41.08 40.07 40.97 3,112,427 +1.06(+2.65%)
Apr 21, 2006 38.00 39.98 37.96 39.91 3,077,179 +1.74(+4.55%)
Apr 20, 2006 38.47 38.51 37.94 38.18 777,059 -0.15(-0.40%)
Apr 19, 2006 38.59 38.63 38.14 38.33 761,168 -0.09(-0.23%)
Apr 18, 2006 38.16 38.52 38.10 38.42 685,759 +0.42(+1.09%)
Apr 17, 2006 37.86 38.28 37.64 38.00 602,405 +0.13(+0.35%)
Apr 13, 2006 38.67 38.54 37.42 37.87 2,029,542 -0.80(-2.08%)
Apr 12, 2006 38.63 38.74 38.30 38.67 540,142 +0.04(+0.11%)
Apr 11, 2006 38.72 39.10 38.53 38.63 656,289 +0.09(+0.23%)
Apr 10, 2006 38.76 39.10 38.52 38.54 1,244,248 -0.19(-0.48%)
Apr 07, 2006 38.58 38.78 38.17 38.73 1,040,124 +0.14(+0.36%)
Apr 06, 2006 39.45 39.46 38.52 38.59 768,102 -0.21(-0.54%)
Apr 05, 2006 38.60 38.90 38.46 38.80 886,417 +0.55(+1.43%)
Apr 04, 2006 38.13 38.65 37.83 38.25 1,213,334 -0.46(-1.20%)
Apr 03, 2006 38.56 39.15 38.49 38.72 1,498,501 +0.15(+0.39%)
Mar 31, 2006 38.13 38.69 38.07 38.56 1,742,641 +0.43(+1.13%)
Mar 30, 2006 37.95 38.54 37.61 38.13 2,292,174 +0.30(+0.81%)
Mar 29, 2006 36.34 38.02 36.15 37.83 3,751,815 +2.53(+7.16%)
Mar 28, 2006 34.63 36.31 34.61 35.30 2,546,715 +0.68(+1.96%)
Mar 27, 2006 34.61 34.97 34.51 34.63 1,424,392 -0.24(-0.69%)
Mar 24, 2006 35.50 35.65 34.72 34.87 1,807,360 -0.60(-1.68%)
Mar 23, 2006 36.64 36.79 35.46 35.46 1,662,321 -1.00(-2.75%)
Mar 22, 2006 36.90 37.30 36.34 36.47 711,329 -0.31(-0.85%)
Mar 21, 2006 36.90 37.28 36.69 36.78 471,523 -0.11(-0.30%)
Mar 20, 2006 36.72 37.05 36.38 36.89 1,048,358 -0.15(-0.39%)
Mar 17, 2006 37.39 37.53 36.83 37.03 854,057 -0.15(-0.41%)
Mar 16, 2006 35.65 37.55 35.46 37.19 2,576,908 +1.54(+4.31%)
Mar 15, 2006 36.02 36.20 35.21 35.65 1,247,426 -0.28(-0.77%)
Mar 14, 2006 35.38 36.09 35.34 35.93 1,358,084 +0.48(+1.35%)
Mar 13, 2006 34.98 35.63 34.98 35.45 1,748,853 +0.49(+1.41%)
Mar 10, 2006 35.50 35.72 34.85 34.96 2,008,306 -0.55(-1.54%)
Mar 09, 2006 36.48 36.49 35.40 35.50 3,338,221 -1.36(-3.68%)
Mar 08, 2006 37.19 37.19 36.29 36.86 2,244,212 -0.33(-0.89%)
Mar 07, 2006 37.78 37.82 36.87 37.19 1,271,985 -0.93(-2.45%)
Mar 06, 2006 38.70 38.70 37.77 38.13 1,013,254 -0.50(-1.29%)
Mar 03, 2006 38.72 38.76 38.43 38.63 645,021 -0.10(-0.25%)
Mar 02, 2006 38.69 38.97 38.34 38.72 1,494,167 -0.11(-0.29%)
Mar 01, 2006 39.31 39.39 38.78 38.83 1,578,966 -0.41(-1.04%)
Feb 28, 2006 39.84 39.97 39.19 39.24 844,667 -0.60(-1.49%)
Feb 27, 2006 40.29 40.32 39.57 39.84 824,731 +0.07(+0.17%)
Feb 24, 2006 39.93 39.95 38.97 39.77 1,296,832 -0.40(-1.00%)
Feb 23, 2006 39.85 40.29 39.63 40.17 708,584 +0.32(+0.80%)
Feb 22, 2006 39.56 40.11 39.33 39.85 1,278,341 +0.72(+1.84%)
Feb 21, 2006 40.22 40.48 38.97 39.13 1,531,438 -1.09(-2.70%)
Feb 17, 2006 40.32 40.48 40.15 40.22 1,011,520 -0.03(-0.09%)
Feb 16, 2006 39.63 40.32 39.53 40.25 1,822,240 +0.89(+2.25%)
Feb 15, 2006 39.25 39.52 39.19 39.37 1,122,612 +0.01(+0.04%)
Feb 14, 2006 38.42 39.46 38.41 39.35 1,552,385 +0.90(+2.34%)
Feb 13, 2006 38.46 38.69 38.45 38.45 1,838,130 +0.01(+0.04%)
Feb 10, 2006 39.65 39.88 38.36 38.44 2,194,806 -0.65(-1.66%)
Feb 09, 2006 41.14 41.14 38.27 39.09 6,951,498 -2.05(-4.98%)
Feb 08, 2006 41.53 41.63 40.91 41.14 3,269,457 -0.60(-1.43%)
Feb 07, 2006 40.70 42.23 40.70 41.73 1,662,176 +1.16(+2.87%)
Feb 06, 2006 41.55 41.76 40.46 40.57 1,514,825 -0.81(-1.96%)
Feb 03, 2006 41.04 41.69 41.01 41.38 942,034 +0.35(+0.84%)
Feb 02, 2006 41.53 41.89 40.74 41.04 2,217,920 -0.35(-0.84%)
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.