Bunge Limited (NY: BG )

81.55 USD +0.64 (+0.79%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 53.76 54.99 53.20 54.71 1,093,200 +1.20(+2.24%)
Feb 25, 2005 51.77 53.63 51.69 53.51 630,500 +1.51(+2.90%)
Feb 24, 2005 51.20 52.19 50.81 52.00 871,700 +0.81(+1.58%)
Feb 23, 2005 50.95 51.39 50.33 51.19 830,300 +0.35(+0.69%)
Feb 22, 2005 52.20 52.25 50.60 50.84 889,700 -1.65(-3.14%)
Feb 18, 2005 52.90 53.07 52.39 52.49 824,500 -0.86(-1.61%)
Feb 17, 2005 53.71 53.81 53.02 53.35 1,181,600 -0.36(-0.67%)
Feb 16, 2005 51.00 53.90 49.40 53.71 2,876,700 +2.72(+5.33%)
Feb 15, 2005 53.05 53.05 50.25 50.99 4,188,400 -2.43(-4.55%)
Feb 14, 2005 53.98 54.20 53.35 53.42 915,100 -0.87(-1.60%)
Feb 11, 2005 55.50 55.50 53.72 54.29 1,429,400 -1.23(-2.22%)
Feb 10, 2005 55.72 55.89 55.11 55.52 387,900 +0.07(+0.13%)
Feb 09, 2005 56.00 56.62 55.12 55.45 735,300 -0.57(-1.02%)
Feb 08, 2005 57.00 57.00 53.30 56.02 2,521,900 -1.33(-2.32%)
Feb 07, 2005 56.52 57.59 56.31 57.35 497,600 +0.81(+1.43%)
Feb 04, 2005 56.54 56.74 56.20 56.54 599,000 +0.15(+0.27%)
Feb 03, 2005 57.00 57.25 56.05 56.39 468,500 -0.76(-1.33%)
Feb 02, 2005 57.56 57.60 56.99 57.15 457,100 -0.08(-0.14%)
Feb 01, 2005 56.93 57.44 56.50 57.23 460,200 +0.69(+1.22%)
Jan 31, 2005 56.05 56.89 55.72 56.54 507,800 +0.99(+1.78%)
Jan 28, 2005 55.82 55.98 55.21 55.55 215,100 -0.24(-0.43%)
Jan 27, 2005 55.35 56.12 55.05 55.79 200,900 +0.37(+0.67%)
Jan 26, 2005 54.54 55.63 54.35 55.42 437,400 +0.87(+1.59%)
Jan 25, 2005 55.15 55.45 54.51 54.55 519,300 -0.56(-1.02%)
Jan 24, 2005 55.65 55.68 54.90 55.11 931,900 -0.86(-1.54%)
Jan 21, 2005 56.55 56.58 55.84 55.97 259,400 -0.43(-0.76%)
Jan 20, 2005 56.66 57.02 56.07 56.40 457,600 -0.26(-0.46%)
Jan 19, 2005 57.90 57.93 56.25 56.66 950,900 -1.09(-1.89%)
Jan 18, 2005 55.74 58.10 55.60 57.75 1,044,800 +1.81(+3.24%)
Jan 14, 2005 55.50 56.30 55.25 55.94 431,200 +0.44(+0.79%)
Jan 13, 2005 55.47 55.89 55.22 55.50 398,600 +0.53(+0.96%)
Jan 12, 2005 55.07 55.30 54.61 54.97 734,500 -0.15(-0.27%)
Jan 11, 2005 55.80 56.00 54.85 55.12 612,900 -0.93(-1.66%)
Jan 10, 2005 55.76 56.29 55.38 56.05 485,600 +0.30(+0.54%)
Jan 07, 2005 54.50 56.18 54.11 55.75 981,500 +1.70(+3.15%)
Jan 06, 2005 53.60 54.70 53.42 54.05 789,200 +0.11(+0.20%)
Jan 05, 2005 55.20 55.21 53.50 53.94 1,650,900 -1.39(-2.51%)
Jan 04, 2005 56.98 57.15 54.60 55.33 1,163,800 -1.65(-2.90%)
Jan 03, 2005 57.01 57.18 56.33 56.98 834,900 -0.03(-0.05%)
Dec 31, 2004 57.05 57.40 56.99 57.01 146,500 -0.07(-0.12%)
Dec 30, 2004 57.00 57.45 56.65 57.08 258,500 +0.08(+0.14%)
Dec 29, 2004 56.73 57.00 56.31 57.00 498,900 +0.32(+0.56%)
Dec 28, 2004 56.34 56.68 56.27 56.68 794,500 -0.04(-0.07%)
Dec 27, 2004 56.95 56.98 56.59 56.72 518,700 -0.03(-0.05%)
Dec 23, 2004 56.39 56.80 56.25 56.75 514,200 +0.36(+0.64%)
Dec 22, 2004 56.14 56.97 55.80 56.39 637,100 +0.23(+0.41%)
Dec 21, 2004 55.90 56.28 55.53 56.16 729,800 +0.68(+1.23%)
Dec 20, 2004 55.22 55.90 54.81 55.48 591,900 +0.37(+0.67%)
Dec 17, 2004 55.00 55.15 54.39 55.11 513,400 +0.11(+0.20%)
Dec 16, 2004 54.61 55.10 54.42 55.00 671,500 +0.14(+0.26%)
Dec 15, 2004 54.38 54.90 54.12 54.86 573,100 +0.55(+1.01%)
Dec 14, 2004 54.65 54.65 54.16 54.31 720,600 -0.25(-0.46%)
Dec 13, 2004 55.00 55.00 53.63 54.56 787,600 +1.02(+1.91%)
Dec 10, 2004 54.05 54.10 53.54 53.54 387,700 -0.49(-0.91%)
Dec 09, 2004 53.35 54.04 52.91 54.03 343,100 +0.68(+1.27%)
Dec 08, 2004 52.80 53.47 52.29 53.35 397,500 +0.73(+1.39%)
Dec 07, 2004 53.49 53.73 52.36 52.62 515,800 -0.87(-1.63%)
Dec 06, 2004 53.60 53.72 52.80 53.49 623,800 +0.20(+0.38%)
Dec 03, 2004 53.50 53.98 53.07 53.29 390,800 +0.01(+0.02%)
Dec 02, 2004 53.80 54.50 53.27 53.28 694,400 -0.67(-1.24%)
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.