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 (%)
Nov 29, 2002 17.27 17.56 17.10 17.44 275,562 +0.21(+1.24%)
Nov 27, 2002 17.34 17.42 17.11 17.23 798,960 +0.23(+1.38%)
Nov 26, 2002 16.55 17.15 16.38 17.00 1,124,062 +0.45(+2.75%)
Nov 25, 2002 16.53 16.59 16.35 16.54 1,072,130 +0.01(+0.04%)
Nov 22, 2002 16.55 16.62 16.34 16.53 3,070,166 -0.01(-0.09%)
Nov 21, 2002 17.47 17.47 16.34 16.55 3,576,536 -0.92(-5.25%)
Nov 20, 2002 17.52 17.60 17.26 17.47 230,667 -0.20(-1.13%)
Nov 19, 2002 18.33 18.46 17.62 17.66 224,896 -0.74(-4.02%)
Nov 18, 2002 18.40 18.40 17.96 18.40 181,690 +0.28(+1.57%)
Nov 15, 2002 18.25 18.34 18.00 18.12 173,246 -0.11(-0.58%)
Nov 14, 2002 17.95 18.43 17.95 18.23 142,988 +0.28(+1.54%)
Nov 13, 2002 17.81 18.12 17.76 17.95 149,602 +0.11(+0.64%)
Nov 12, 2002 17.83 17.94 17.62 17.83 145,943 +0.04(+0.20%)
Nov 11, 2002 17.76 17.86 17.67 17.80 247,414 +0.11(+0.60%)
Nov 08, 2002 17.73 17.76 17.45 17.69 405,602 -0.07(-0.40%)
Nov 07, 2002 17.80 17.90 17.67 17.76 188,305 -0.04(-0.20%)
Nov 06, 2002 18.12 18.22 17.80 17.80 414,187 -0.27(-1.49%)
Nov 05, 2002 18.26 18.70 18.03 18.07 438,816 -0.41(-2.19%)
Nov 04, 2002 18.64 18.65 18.18 18.47 537,191 +0.12(+0.66%)
Nov 01, 2002 18.02 18.47 17.98 18.35 452,467 +0.32(+1.77%)
Oct 31, 2002 18.22 18.24 17.81 18.03 281,050 -0.04(-0.24%)
Oct 30, 2002 17.34 18.23 17.34 18.08 337,204 +0.66(+3.79%)
Oct 29, 2002 17.87 17.87 17.20 17.42 894,661 -0.38(-2.16%)
Oct 28, 2002 18.19 18.20 17.78 17.80 502,007 -0.39(-2.15%)
Oct 25, 2002 18.26 18.40 18.08 18.19 311,449 -0.09(-0.51%)
Oct 24, 2002 18.19 18.56 18.05 18.28 583,774 +0.26(+1.46%)
Oct 23, 2002 18.10 18.29 17.76 18.02 384,210 -0.17(-0.94%)
Oct 22, 2002 18.01 18.23 17.78 18.19 894,521 +0.28(+1.59%)
Oct 21, 2002 17.76 18.32 17.62 17.91 17,690,574 +0.92(+5.44%)
Oct 18, 2002 15.93 17.20 15.93 16.98 51,439,180 +1.05(+6.60%)
Oct 17, 2002 17.34 17.62 15.67 15.93 1,056,368 -1.41(-8.11%)
Oct 16, 2002 17.07 17.37 17.06 17.34 329,182 +0.27(+1.58%)
Oct 15, 2002 17.05 17.44 16.84 17.07 1,078,322 -0.07(-0.41%)
Oct 14, 2002 17.23 17.44 16.90 17.14 469,074 -0.09(-0.54%)
Oct 11, 2002 17.41 17.44 17.23 17.23 396,313 -0.11(-0.61%)
Oct 10, 2002 17.09 17.48 16.99 17.34 823,167 +0.10(+0.58%)
Oct 09, 2002 17.23 17.48 16.88 17.24 1,147,705 +0.58(+3.45%)
Oct 08, 2002 16.56 17.22 16.52 16.66 962,778 +0.21(+1.30%)
Oct 07, 2002 17.16 17.35 16.43 16.45 290,339 -0.77(-4.50%)
Oct 04, 2002 17.41 17.89 17.09 17.22 1,045,531 -0.36(-2.06%)
Oct 03, 2002 17.17 17.66 17.01 17.59 1,070,441 +0.43(+2.53%)
Oct 02, 2002 17.19 17.20 16.91 17.15 489,481 -0.01(-0.04%)
Oct 01, 2002 17.41 17.50 17.11 17.16 567,027 -0.04(-0.21%)
Sep 30, 2002 16.72 17.23 16.59 17.20 912,535 +0.48(+2.89%)
Sep 27, 2002 17.02 17.09 16.52 16.71 514,391 -0.31(-1.80%)
Sep 26, 2002 16.38 17.12 16.34 17.02 528,324 +0.75(+4.59%)
Sep 25, 2002 16.38 16.48 16.13 16.27 521,569 -0.06(-0.39%)
Sep 24, 2002 16.06 16.46 15.99 16.34 929,845 +0.28(+1.73%)
Sep 23, 2002 15.92 16.11 15.63 16.06 787,983 +1.10(+7.36%)
Sep 20, 2002 14.96 15.28 14.84 14.96 401,802 +0.11(+0.72%)
Sep 19, 2002 15.27 15.27 14.84 14.85 240,518 -0.24(-1.60%)
Sep 18, 2002 14.74 15.35 14.64 15.09 236,718 +0.31(+2.12%)
Sep 17, 2002 15.17 15.17 14.71 14.78 344,382 -0.39(-2.58%)
Sep 16, 2002 14.74 15.17 14.64 15.17 239,252 +0.43(+2.94%)
Sep 13, 2002 14.50 14.81 14.42 14.74 318,205 +0.29(+2.02%)
Sep 12, 2002 14.50 14.50 14.35 14.45 76,982 -0.04(-0.29%)
Sep 11, 2002 14.57 14.78 14.31 14.49 173,950 -0.11(-0.78%)
Sep 10, 2002 14.72 14.84 14.60 14.60 54,605 -0.12(-0.82%)
Sep 09, 2002 14.89 14.91 14.62 14.72 213,075 -0.16(-1.10%)
Sep 06, 2002 15.03 15.09 14.74 14.89 549,857 -0.16(-1.09%)
Sep 05, 2002 15.21 15.28 14.93 15.05 399,269 -0.26(-1.72%)
Sep 04, 2002 15.17 15.35 15.10 15.31 320,456 +0.17(+1.13%)
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.