Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.43 14.60 14.12 14.16 307,979 +0.03(+0.20%)
Jul 30, 2002 14.23 14.26 13.93 14.13 172,769 -0.25(-1.73%)
Jul 29, 2002 13.60 14.74 13.50 14.38 212,494 +0.78(+5.70%)
Jul 26, 2002 13.50 13.62 13.50 13.60 116,864 +0.10(+0.77%)
Jul 25, 2002 13.26 13.67 12.95 13.50 414,010 +0.35(+2.63%)
Jul 24, 2002 12.81 13.19 12.52 13.15 347,127 +0.35(+2.70%)
Jul 23, 2002 12.81 13.03 12.77 12.81 326,759 -0.04(-0.32%)
Jul 22, 2002 13.15 13.43 12.70 12.85 385,986 -0.05(-0.38%)
Jul 19, 2002 12.29 13.24 12.15 12.90 333,404 +0.44(+3.50%)
Jul 17, 2002 12.32 12.53 12.32 12.46 372,840 -0.99(-7.36%)
Jul 12, 2002 13.71 13.71 13.36 13.45 216,394 -0.22(-1.62%)
Jul 11, 2002 13.78 13.78 13.33 13.67 134,488 -0.10(-0.75%)
Jul 10, 2002 14.19 14.40 13.60 13.78 183,458 -0.41(-2.88%)
Jul 09, 2002 14.19 14.40 14.11 14.18 165,401 -0.01(-0.05%)
Jul 08, 2002 13.98 14.54 13.96 14.19 231,418 +0.07(+0.49%)
Jul 05, 2002 13.85 14.16 13.85 14.12 18,490 +0.35(+2.51%)
Jul 04, 2002 14.06 14.06 13.64 13.78 390,030 +0.00(+0.00%)
Jul 03, 2002 14.06 14.06 13.64 13.78 161,357 -0.28(-2.02%)
Jul 02, 2002 14.50 14.50 14.05 14.06 68,327 -0.48(-3.33%)
Jul 01, 2002 14.61 14.92 14.54 14.54 231,707 -0.06(-0.43%)
Jun 28, 2002 15.06 15.21 14.57 14.61 246,875 -0.42(-2.77%)
Jun 27, 2002 14.68 15.02 14.68 15.02 201,515 +0.38(+2.60%)
Jun 26, 2002 14.54 14.64 14.14 14.64 220,728 +0.03(+0.24%)
Jun 25, 2002 14.29 14.65 14.26 14.61 376,018 +1.00(+7.38%)
Jun 21, 2002 13.95 14.12 13.43 13.60 773,416 -0.17(-1.26%)
Jun 20, 2002 13.81 14.00 13.64 13.78 211,483 +0.03(+0.25%)
Jun 19, 2002 13.85 13.86 13.67 13.74 148,067 -0.17(-1.24%)
Jun 18, 2002 14.45 14.47 13.90 13.91 126,976 -0.50(-3.46%)
Jun 17, 2002 14.47 14.61 14.36 14.41 111,375 -0.06(-0.38%)
Jun 14, 2002 14.19 14.47 14.14 14.47 228,529 -0.31(-2.11%)
Jun 12, 2002 15.30 15.30 14.73 14.78 190,392 -0.69(-4.47%)
Jun 11, 2002 15.92 16.05 15.32 15.47 102,563 -0.45(-2.83%)
Jun 10, 2002 15.92 16.03 15.81 15.92 190,248 +0.14(+0.88%)
Jun 07, 2002 15.61 15.92 15.61 15.78 201,515 +0.00(+0.00%)
Jun 06, 2002 15.58 15.91 15.51 15.78 337,448 +0.28(+1.79%)
Jun 05, 2002 15.30 15.64 15.26 15.51 107,619 +0.42(+2.75%)
May 31, 2002 14.74 15.09 14.72 15.09 133,188 +0.07(+0.46%)
May 28, 2002 15.13 15.23 14.95 15.02 100,685 +0.03(+0.23%)
May 27, 2002 14.88 15.26 14.61 14.99 113,542 +0.00(+0.00%)
May 24, 2002 14.88 15.26 14.61 14.99 113,542 +0.24(+1.64%)
May 23, 2002 14.88 14.95 14.57 14.74 57,060 -0.19(-1.30%)
May 22, 2002 14.85 15.33 14.74 14.94 90,718 +0.16(+1.08%)
May 21, 2002 14.88 15.05 14.74 14.78 108,053 -0.42(-2.73%)
May 20, 2002 15.22 15.30 15.11 15.20 73,961 +0.01(+0.05%)
May 17, 2002 15.20 15.26 15.06 15.19 153,845 +0.20(+1.34%)
May 16, 2002 14.54 15.15 14.54 14.99 132,032 +0.47(+3.24%)
May 15, 2002 14.50 14.56 14.36 14.52 11,282,004 -0.01(-0.05%)
May 14, 2002 14.47 14.54 14.40 14.52 104,008 +0.09(+0.62%)
May 13, 2002 14.33 14.43 14.29 14.43 299,023 +0.07(+0.48%)
May 10, 2002 14.57 14.64 14.26 14.36 75,405 -0.19(-1.29%)
May 09, 2002 14.43 14.61 14.23 14.55 313,324 +0.19(+1.30%)
May 08, 2002 13.98 14.43 13.98 14.36 239,507 +0.38(+2.72%)
May 07, 2002 14.64 14.64 13.85 13.98 802,308 -0.66(-4.49%)
May 06, 2002 15.02 15.10 14.64 14.64 398,120 -0.44(-2.94%)
May 03, 2002 15.13 15.16 15.02 15.08 306,824 +0.03(+0.18%)
May 02, 2002 15.16 15.22 15.02 15.06 162,801 -0.16(-1.05%)
May 01, 2002 15.37 15.61 15.18 15.22 223,328 -0.10(-0.63%)
Apr 30, 2002 15.06 15.44 15.06 15.31 600,647 +0.26(+1.70%)
Apr 29, 2002 15.64 15.64 14.99 15.06 781,650 -0.59(-3.76%)
Apr 26, 2002 15.58 15.88 15.47 15.64 1,227,875 -0.03(-0.22%)
Apr 25, 2002 15.51 15.82 15.40 15.68 224,484 +0.00(+0.00%)
Apr 24, 2002 15.23 15.91 15.23 15.68 741,925 +0.46(+3.05%)
Apr 23, 2002 15.20 15.22 15.09 15.22 382,663 +0.23(+1.52%)
Apr 22, 2002 15.30 15.37 14.74 14.99 2,021,082 -1.32(-8.07%)
Apr 19, 2002 16.61 16.68 16.03 16.30 627,083 -0.23(-1.38%)
Apr 18, 2002 16.68 16.82 16.34 16.53 695,988 +0.26(+1.62%)
Apr 17, 2002 16.44 16.58 16.13 16.27 1,197,105 -0.07(-0.42%)
Apr 16, 2002 15.92 16.54 15.89 16.34 809,819 +0.59(+3.74%)
Apr 15, 2002 15.58 15.78 15.40 15.75 440,590 +0.42(+2.71%)
Apr 12, 2002 15.40 15.54 15.10 15.33 165,546 +0.10(+0.68%)
Apr 11, 2002 15.54 15.56 15.20 15.23 377,029 +0.00(+0.00%)
Apr 10, 2002 15.16 15.26 15.13 15.23 340,049 +0.14(+0.92%)
Apr 09, 2002 15.18 15.20 15.02 15.09 200,649 -0.02(-0.14%)
Apr 08, 2002 15.09 15.23 14.81 15.11 262,187 -0.05(-0.32%)
Apr 05, 2002 15.06 15.23 15.06 15.16 224,339 -0.06(-0.36%)
Apr 04, 2002 15.06 15.22 14.96 15.22 248,897 +0.11(+0.73%)
Apr 03, 2002 15.16 15.16 14.81 15.11 275,910 -0.11(-0.73%)
Apr 02, 2002 15.23 15.23 15.02 15.22 355,794 +0.39(+2.61%)
Apr 01, 2002 14.95 14.95 14.65 14.83 347,416 -0.16(-1.06%)
Mar 29, 2002 14.74 15.04 14.19 14.99 688,476 +0.00(+0.00%)
Mar 28, 2002 14.74 15.04 14.19 14.99 688,476 +0.42(+2.85%)
Mar 27, 2002 14.12 14.57 13.85 14.57 598,914 +0.38(+2.68%)
Mar 26, 2002 14.02 14.26 13.88 14.19 269,265 +0.13(+0.94%)
Mar 25, 2002 14.03 14.12 13.71 14.06 450,269 -0.14(-0.97%)
Mar 22, 2002 13.88 14.23 13.88 14.20 366,629 +0.25(+1.79%)
Mar 21, 2002 14.88 14.88 13.78 13.95 973,488 -1.04(-6.93%)
Mar 20, 2002 14.89 15.16 14.64 14.99 610,326 +0.10(+0.70%)
Mar 19, 2002 14.23 15.06 14.23 14.88 635,172 +0.31(+2.14%)
Mar 18, 2002 14.19 14.81 14.19 14.57 1,504,219 +0.38(+2.68%)
Mar 15, 2002 13.78 14.40 13.53 14.19 819,931 +0.66(+4.86%)
Mar 14, 2002 13.64 13.64 13.40 13.53 707,978 +0.24(+1.82%)
Mar 13, 2002 13.15 13.73 13.12 13.29 8,005,600 +0.12(+0.95%)
Mar 12, 2002 13.22 13.33 13.15 13.17 515,707 -0.23(-1.71%)
Mar 11, 2002 13.74 13.74 13.25 13.40 168,146 -0.38(-2.76%)
Mar 08, 2002 13.60 13.84 13.60 13.78 211,772 +0.18(+1.32%)
Mar 07, 2002 13.55 13.71 13.55 13.60 131,165 +0.04(+0.31%)
Mar 06, 2002 13.67 13.67 13.37 13.55 103,863 -0.08(-0.61%)
Mar 05, 2002 13.67 13.67 13.60 13.64 92,885 +0.00(+0.00%)
Mar 04, 2002 13.85 13.88 13.49 13.64 198,626 +0.31(+2.34%)
Mar 01, 2002 13.60 13.64 13.22 13.33 115,998 -0.28(-2.04%)
Feb 28, 2002 13.81 14.05 13.58 13.60 83,639 -0.21(-1.50%)
Feb 27, 2002 13.81 13.83 13.67 13.81 9,389 +0.03(+0.25%)
Feb 26, 2002 13.74 13.85 13.74 13.78 45,214 -0.07(-0.50%)
Feb 25, 2002 13.85 13.94 13.74 13.85 54,604 +0.28(+2.04%)
Feb 22, 2002 13.84 13.84 13.55 13.57 43,336 -0.26(-1.90%)
Feb 21, 2002 13.81 14.02 13.68 13.83 38,569 +0.02(+0.15%)
Feb 20, 2002 13.67 13.81 13.60 13.81 47,237 +0.14(+1.01%)
Feb 19, 2002 13.74 13.80 13.61 13.67 62,982 -0.07(-0.50%)
Feb 18, 2002 13.88 13.88 13.74 13.74 101,119 +0.00(+0.00%)
Feb 15, 2002 13.88 13.88 13.74 13.74 101,119 -0.10(-0.75%)
Feb 14, 2002 13.91 13.91 13.85 13.85 15,023 -0.05(-0.35%)
Feb 13, 2002 13.88 13.91 13.88 13.89 20,368 -0.02(-0.15%)
Feb 12, 2002 13.91 13.95 13.86 13.91 36,691 +0.01(+0.05%)
Feb 11, 2002 13.60 13.97 13.60 13.91 48,537 +0.30(+2.24%)
Feb 08, 2002 13.22 13.60 13.22 13.60 57,637 +0.42(+3.15%)
Feb 07, 2002 13.15 13.22 13.08 13.19 133,043 +0.03(+0.26%)
Feb 06, 2002 13.22 13.22 13.01 13.15 79,161 -0.07(-0.52%)
Feb 05, 2002 13.33 13.33 13.00 13.22 54,748 -0.10(-0.78%)
Feb 04, 2002 13.50 13.67 13.29 13.33 41,314 -0.17(-1.28%)
Feb 01, 2002 13.40 13.50 13.33 13.50 47,525 +0.10(+0.77%)
Jan 31, 2002 13.50 13.81 13.01 13.40 538,964 +0.52(+4.03%)
Jan 30, 2002 14.26 14.29 12.81 12.88 208,016 -1.38(-9.71%)
Jan 29, 2002 14.16 14.39 14.16 14.26 88,407 -0.03(-0.24%)
Jan 28, 2002 14.12 14.40 14.09 14.29 90,284 +0.24(+1.72%)
Jan 25, 2002 13.91 14.36 13.85 14.05 145,611 -0.80(-5.36%)
Jan 24, 2002 14.92 15.09 14.84 14.85 187,792 +0.03(+0.23%)
Jan 23, 2002 15.33 15.37 14.73 14.81 80,606 -0.48(-3.17%)
Jan 22, 2002 15.92 16.09 15.30 15.30 326,614 -0.06(-0.41%)
Jan 21, 2002 15.78 15.85 15.30 15.36 86,529 +0.00(+0.00%)
Jan 18, 2002 15.78 15.85 15.30 15.36 86,529 -0.60(-3.73%)
Jan 17, 2002 15.68 16.50 15.58 15.96 57,493 +0.31(+1.99%)
Jan 16, 2002 15.78 15.78 15.23 15.64 41,747 -0.04(-0.27%)
Jan 15, 2002 15.40 15.89 15.20 15.69 86,962 +0.29(+1.89%)
Jan 14, 2002 15.58 15.58 14.95 15.40 91,296 -0.01(-0.04%)
Jan 11, 2002 15.23 15.68 15.16 15.40 78,006 +0.14(+0.91%)
Jan 10, 2002 14.61 15.47 14.59 15.26 92,451 +0.66(+4.50%)
Jan 09, 2002 15.44 15.44 14.36 14.61 344,527 -1.51(-9.36%)
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.