Skip to main content

Bunge Limited (NY: BG )

102.98 +0.56 (+0.55%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 36.91 37.35 36.76 36.91 1,675,540 -0.10(-0.27%)
Oct 28, 2005 35.53 37.53 35.43 37.01 3,313,224 +2.69(+7.83%)
Oct 27, 2005 35.83 35.83 33.15 34.32 5,692,560 -1.51(-4.22%)
Oct 26, 2005 36.17 36.57 35.76 35.83 914,187 -0.39(-1.08%)
Oct 25, 2005 36.11 36.33 35.95 36.23 865,494 +0.13(+0.37%)
Oct 24, 2005 36.06 36.66 35.97 36.09 1,776,022 -0.56(-1.53%)
Oct 21, 2005 37.45 37.45 36.41 36.65 1,544,942 -0.77(-2.07%)
Oct 20, 2005 37.61 37.82 37.30 37.43 642,717 -0.15(-0.40%)
Oct 19, 2005 38.03 38.04 37.27 37.58 1,381,413 -0.64(-1.67%)
Oct 18, 2005 38.45 38.50 38.08 38.21 576,151 -0.38(-0.99%)
Oct 17, 2005 38.61 39.12 38.56 38.60 677,337 +0.09(+0.22%)
Oct 14, 2005 38.92 38.93 38.15 38.51 936,422 -0.23(-0.59%)
Oct 13, 2005 39.45 39.47 38.55 38.74 975,686 -0.71(-1.80%)
Oct 12, 2005 38.48 39.58 38.41 39.45 2,018,642 +0.69(+1.78%)
Oct 11, 2005 37.59 38.96 37.59 38.76 1,593,353 +1.18(+3.14%)
Oct 10, 2005 37.91 38.09 37.58 37.58 650,176 -0.23(-0.62%)
Oct 07, 2005 37.45 37.94 37.43 37.82 1,285,575 +0.29(+0.78%)
Oct 06, 2005 37.56 37.73 37.21 37.53 1,190,019 +0.14(+0.38%)
Oct 05, 2005 37.30 37.53 37.18 37.38 1,153,429 +0.18(+0.48%)
Oct 04, 2005 37.09 37.32 36.69 37.21 941,911 +0.49(+1.34%)
Oct 03, 2005 37.39 37.52 36.60 36.72 1,523,551 -0.68(-1.81%)
Sep 30, 2005 36.69 37.40 36.64 37.39 663,545 +0.48(+1.29%)
Sep 29, 2005 37.27 37.28 36.31 36.91 1,148,081 -0.74(-1.96%)
Sep 28, 2005 37.42 37.66 37.18 37.65 1,105,440 +0.24(+0.65%)
Sep 27, 2005 37.61 37.62 36.52 37.41 3,225,831 -0.73(-1.92%)
Sep 26, 2005 38.73 38.76 38.12 38.14 989,196 -0.58(-1.49%)
Sep 23, 2005 38.72 39.17 38.23 38.72 1,711,286 +0.24(+0.63%)
Sep 22, 2005 37.97 38.61 37.97 38.48 1,438,127 +0.50(+1.33%)
Sep 21, 2005 38.87 38.87 37.94 37.97 1,823,026 -0.86(-2.21%)
Sep 20, 2005 38.92 39.15 38.76 38.83 900,817 -0.14(-0.35%)
Sep 19, 2005 39.56 39.79 38.81 38.97 500,860 -0.63(-1.60%)
Sep 16, 2005 39.47 39.81 39.37 39.60 825,948 +0.22(+0.56%)
Sep 15, 2005 39.29 39.72 39.29 39.38 482,847 +0.19(+0.49%)
Sep 14, 2005 39.81 39.92 39.02 39.19 1,277,554 -0.74(-1.85%)
Sep 13, 2005 40.36 40.50 39.91 39.93 672,411 -0.61(-1.51%)
Sep 12, 2005 40.57 40.82 40.50 40.54 716,601 +0.06(+0.16%)
Sep 09, 2005 40.83 40.96 40.31 40.47 812,438 -0.26(-0.63%)
Sep 08, 2005 39.79 40.89 39.61 40.73 1,534,528 +1.22(+3.09%)
Sep 07, 2005 40.80 40.80 38.69 39.51 4,702,941 -1.29(-3.15%)
Sep 06, 2005 41.38 41.40 40.68 40.79 626,111 -0.26(-0.64%)
Sep 02, 2005 41.28 41.28 40.57 41.06 817,927 +0.02(+0.05%)
Sep 01, 2005 41.71 41.77 40.84 41.04 1,756,320 -0.69(-1.65%)
Aug 31, 2005 41.55 41.77 41.01 41.73 965,835 +0.17(+0.41%)
Aug 30, 2005 41.09 41.67 41.09 41.55 916,720 +0.46(+1.12%)
Aug 29, 2005 41.39 41.39 40.25 41.09 969,494 -0.64(-1.53%)
Aug 26, 2005 42.26 42.28 41.68 41.73 455,686 -0.47(-1.11%)
Aug 25, 2005 41.94 42.36 41.94 42.20 744,606 +0.26(+0.63%)
Aug 24, 2005 41.78 42.28 41.58 41.94 1,040,985 +0.09(+0.22%)
Aug 23, 2005 41.28 41.87 41.28 41.85 1,370,014 +0.22(+0.53%)
Aug 22, 2005 40.30 41.63 40.21 41.63 1,592,509 +1.33(+3.30%)
Aug 19, 2005 40.54 40.57 40.22 40.30 1,234,349 -0.44(-1.08%)
Aug 18, 2005 41.23 41.43 40.67 40.74 837,066 -0.62(-1.49%)
Aug 17, 2005 41.50 41.64 41.30 41.36 537,028 -0.21(-0.51%)
Aug 16, 2005 42.46 42.46 41.50 41.57 432,043 -0.85(-1.99%)
Aug 15, 2005 42.24 42.50 42.00 42.41 810,187 +0.21(+0.49%)
Aug 12, 2005 42.31 42.61 41.86 42.21 654,398 -0.04(-0.08%)
Aug 11, 2005 41.50 42.32 41.50 42.24 1,003,129 +0.64(+1.54%)
Aug 10, 2005 41.45 42.01 41.43 41.60 754,317 +0.16(+0.38%)
Aug 09, 2005 41.33 41.73 41.26 41.45 587,410 +0.16(+0.40%)
Aug 08, 2005 41.35 41.68 41.19 41.28 1,206,907 -0.18(-0.45%)
Aug 05, 2005 42.00 42.62 41.40 41.47 1,143,578 -0.38(-0.90%)
Aug 04, 2005 41.61 41.94 41.29 41.85 942,896 +0.18(+0.44%)
Aug 03, 2005 41.61 41.89 41.52 41.66 1,247,578 +0.06(+0.14%)
Aug 02, 2005 42.35 42.71 41.60 41.60 3,824,781 -0.88(-2.07%)
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.