Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 41.54 42.56 41.47 42.50 1,795,153 +1.31(+3.18%)
Jul 28, 2005 42.16 42.19 40.32 41.19 4,814,859 -1.73(-4.03%)
Jul 27, 2005 43.61 43.62 42.57 42.92 2,141,558 -1.38(-3.12%)
Jul 26, 2005 44.86 44.89 44.23 44.30 984,466 -0.46(-1.02%)
Jul 25, 2005 45.56 45.56 44.51 44.76 451,135 -0.69(-1.51%)
Jul 22, 2005 45.25 45.68 44.45 45.45 751,026 +0.10(+0.21%)
Jul 21, 2005 46.42 46.43 45.17 45.35 1,002,957 -1.25(-2.67%)
Jul 20, 2005 46.38 46.69 45.86 46.60 741,492 +0.04(+0.09%)
Jul 19, 2005 45.27 47.07 45.24 46.55 1,365,252 +1.23(+2.70%)
Jul 18, 2005 45.01 45.51 45.00 45.33 1,132,245 +0.30(+0.66%)
Jul 15, 2005 44.73 45.24 44.73 45.03 657,129 +0.10(+0.22%)
Jul 14, 2005 45.07 45.44 44.77 44.93 1,047,594 -0.07(-0.15%)
Jul 13, 2005 44.96 45.20 44.89 45.00 430,623 -0.13(-0.29%)
Jul 12, 2005 44.73 45.24 44.73 45.13 539,542 +0.44(+0.99%)
Jul 11, 2005 44.81 45.07 44.38 44.69 822,965 -0.39(-0.86%)
Jul 08, 2005 45.05 45.34 45.00 45.08 420,077 -0.15(-0.32%)
Jul 07, 2005 44.72 45.22 44.53 45.22 315,925 +0.49(+1.10%)
Jul 06, 2005 44.95 45.31 44.66 44.73 817,475 -0.21(-0.48%)
Jul 05, 2005 44.27 45.05 44.23 44.95 723,146 +0.82(+1.87%)
Jul 01, 2005 43.84 44.59 43.68 44.12 655,251 +0.24(+0.54%)
Jun 30, 2005 44.37 44.48 43.61 43.89 522,785 -0.31(-0.70%)
Jun 29, 2005 44.27 44.47 43.99 44.20 662,185 +0.41(+0.93%)
Jun 28, 2005 43.61 43.92 43.48 43.79 633,872 +0.13(+0.30%)
Jun 27, 2005 43.43 43.66 43.07 43.66 924,951 +0.23(+0.53%)
Jun 24, 2005 44.12 44.12 43.18 43.43 558,033 -0.74(-1.68%)
Jun 23, 2005 44.91 45.02 44.01 44.17 743,225 -0.89(-1.98%)
Jun 22, 2005 44.13 45.13 44.09 45.07 1,414,223 +1.04(+2.36%)
Jun 21, 2005 43.51 45.09 43.38 44.03 1,653,442 +0.98(+2.28%)
Jun 20, 2005 43.27 43.51 42.97 43.04 506,895 -0.43(-0.99%)
Jun 17, 2005 42.86 43.90 42.73 43.47 1,112,454 +0.59(+1.37%)
Jun 16, 2005 43.06 43.09 42.83 42.89 440,734 -0.14(-0.32%)
Jun 15, 2005 42.81 43.09 42.78 43.02 618,126 +0.10(+0.23%)
Jun 14, 2005 42.77 43.11 42.77 42.93 490,283 +0.21(+0.50%)
Jun 13, 2005 42.57 43.05 42.57 42.71 547,921 +0.14(+0.33%)
Jun 10, 2005 42.76 43.05 42.50 42.57 687,898 -0.26(-0.60%)
Jun 09, 2005 41.74 42.84 41.71 42.83 571,611 +0.44(+1.03%)
Jun 08, 2005 43.60 43.60 42.26 42.39 852,867 -1.25(-2.87%)
Jun 07, 2005 42.92 44.07 42.91 43.65 1,432,135 +0.74(+1.73%)
Jun 06, 2005 42.91 43.25 42.78 42.91 729,935 +0.02(+0.05%)
Jun 03, 2005 42.32 42.89 42.32 42.89 1,057,850 +0.59(+1.39%)
Jun 02, 2005 42.37 42.50 41.85 42.30 1,243,476 -0.08(-0.18%)
Jun 01, 2005 42.95 42.95 42.21 42.37 1,173,848 -0.57(-1.34%)
May 31, 2005 42.48 42.95 41.88 42.95 2,224,765 +0.64(+1.52%)
May 27, 2005 41.98 42.37 41.83 42.30 944,452 +0.63(+1.51%)
May 26, 2005 41.31 41.88 41.29 41.67 823,831 +0.37(+0.89%)
May 25, 2005 41.56 41.57 41.06 41.31 608,737 -0.26(-0.62%)
May 24, 2005 41.60 41.85 41.29 41.56 1,146,546 +0.10(+0.25%)
May 23, 2005 40.44 41.83 40.40 41.46 1,650,697 +1.18(+2.92%)
May 20, 2005 39.80 40.49 39.58 40.28 790,607 +0.32(+0.80%)
May 19, 2005 40.07 40.10 39.76 39.96 661,896 +0.05(+0.12%)
May 18, 2005 39.58 40.49 39.48 39.92 1,091,942 +0.47(+1.19%)
May 17, 2005 39.40 39.60 39.04 39.44 1,509,564 +0.05(+0.12%)
May 16, 2005 39.10 39.40 38.90 39.40 1,667,454 +0.47(+1.21%)
May 13, 2005 38.77 39.37 38.70 38.93 1,731,303 -0.04(-0.11%)
May 12, 2005 38.97 39.06 38.64 38.97 793,207 +0.02(+0.05%)
May 11, 2005 38.77 39.01 38.45 38.95 3,470,986 +0.37(+0.95%)
May 10, 2005 38.63 38.97 38.45 38.58 767,783 -0.05(-0.13%)
May 09, 2005 38.22 38.72 38.11 38.63 1,363,519 +0.18(+0.47%)
May 06, 2005 38.84 38.97 38.42 38.45 891,148 -0.21(-0.56%)
May 05, 2005 38.94 38.94 38.39 38.66 1,195,805 -0.28(-0.71%)
May 04, 2005 38.74 39.25 38.70 38.94 2,015,881 +0.30(+0.79%)
May 03, 2005 38.99 39.13 38.47 38.63 1,448,314 -0.35(-0.89%)
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.