Bunge Limited (NY: BG )

78.77 USD +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 30.00 30.14 29.87 29.95 151,400 -0.02(-0.07%)
Jul 30, 2003 30.30 30.38 29.89 29.97 191,000 -0.28(-0.93%)
Jul 29, 2003 30.53 30.53 30.25 30.25 247,200 +0.01(+0.03%)
Jul 28, 2003 30.50 30.55 30.11 30.24 164,300 -0.18(-0.59%)
Jul 25, 2003 30.30 30.49 30.16 30.42 151,200 +0.06(+0.20%)
Jul 24, 2003 30.55 30.55 30.32 30.36 283,000 -0.24(-0.78%)
Jul 23, 2003 30.65 30.78 30.54 30.60 242,000 +0.00(+0.00%)
Jul 22, 2003 30.70 30.75 30.52 30.60 350,900 +0.30(+0.99%)
Jul 21, 2003 30.40 30.57 30.29 30.30 693,900 -0.22(-0.72%)
Jul 18, 2003 30.45 30.59 30.25 30.52 352,300 +0.32(+1.06%)
Jul 17, 2003 30.25 30.30 30.07 30.20 321,200 -0.05(-0.17%)
Jul 16, 2003 30.10 30.30 29.85 30.25 544,600 +0.07(+0.23%)
Jul 15, 2003 29.76 30.20 29.46 30.18 1,134,500 +1.23(+4.25%)
Jul 14, 2003 29.08 29.44 28.90 28.95 191,400 -0.09(-0.31%)
Jul 11, 2003 29.05 29.20 28.85 29.04 111,700 -0.05(-0.17%)
Jul 10, 2003 29.13 29.13 28.90 29.09 96,500 -0.04(-0.14%)
Jul 09, 2003 29.16 29.26 28.98 29.13 197,900 -0.10(-0.34%)
Jul 08, 2003 28.95 29.23 28.85 29.23 226,800 +0.12(+0.41%)
Jul 07, 2003 29.20 29.31 29.09 29.11 262,700 +0.02(+0.07%)
Jul 03, 2003 28.95 29.20 28.92 29.09 88,500 -0.01(-0.03%)
Jul 02, 2003 29.05 29.43 28.78 29.10 298,700 +0.17(+0.59%)
Jul 01, 2003 28.55 29.01 28.20 28.93 225,000 +0.33(+1.15%)
Jun 30, 2003 28.75 28.75 28.41 28.60 395,000 -0.28(-0.97%)
Jun 27, 2003 28.95 29.10 28.76 28.88 198,100 -0.09(-0.31%)
Jun 26, 2003 29.05 29.11 28.77 28.97 263,400 -0.08(-0.28%)
Jun 25, 2003 29.00 29.23 28.80 29.05 321,800 +0.05(+0.17%)
Jun 24, 2003 28.65 29.20 28.61 29.00 405,800 +0.34(+1.19%)
Jun 23, 2003 29.00 29.00 28.53 28.66 154,000 -0.34(-1.17%)
Jun 20, 2003 29.14 29.32 28.79 29.00 286,200 -0.15(-0.51%)
Jun 19, 2003 30.00 30.00 28.70 29.15 1,119,900 -0.90(-3.00%)
Jun 18, 2003 30.25 30.28 30.03 30.05 265,100 -0.23(-0.76%)
Jun 17, 2003 30.35 30.48 30.07 30.28 258,200 -0.07(-0.23%)
Jun 16, 2003 30.20 30.56 30.15 30.35 183,500 +0.40(+1.34%)
Jun 13, 2003 30.04 30.06 29.65 29.95 167,300 -0.04(-0.13%)
Jun 12, 2003 30.45 30.45 29.81 29.99 181,100 -0.06(-0.20%)
Jun 11, 2003 29.85 30.25 29.75 30.05 344,900 +0.20(+0.67%)
Jun 10, 2003 29.45 29.85 29.45 29.85 140,600 +0.45(+1.53%)
Jun 09, 2003 29.90 29.90 29.32 29.40 214,800 -0.33(-1.11%)
Jun 06, 2003 30.40 30.59 29.55 29.73 340,100 -0.56(-1.85%)
Jun 05, 2003 29.75 30.46 29.65 30.29 592,400 +0.59(+1.99%)
Jun 04, 2003 29.80 29.96 29.55 29.70 632,100 +0.34(+1.16%)
Jun 03, 2003 29.00 29.41 28.97 29.36 245,600 +0.10(+0.34%)
Jun 02, 2003 29.00 29.45 28.88 29.26 588,700 +0.36(+1.25%)
May 30, 2003 28.40 28.95 28.34 28.90 541,700 +0.53(+1.87%)
May 29, 2003 28.35 28.41 28.25 28.37 182,100 +0.08(+0.28%)
May 28, 2003 27.96 28.44 27.95 28.29 262,200 +0.34(+1.22%)
May 27, 2003 27.76 28.03 27.76 27.95 410,600 +0.03(+0.11%)
May 23, 2003 27.94 27.99 27.66 27.92 180,400 +0.01(+0.04%)
May 22, 2003 27.15 28.07 27.00 27.91 291,600 +1.01(+3.75%)
May 21, 2003 27.10 27.10 26.83 26.90 258,000 -0.18(-0.66%)
May 20, 2003 27.51 27.55 26.95 27.08 255,100 -0.40(-1.46%)
May 19, 2003 27.90 27.99 27.45 27.48 394,000 -0.36(-1.29%)
May 16, 2003 27.76 28.03 27.50 27.84 227,200 +0.07(+0.25%)
May 15, 2003 28.00 28.07 27.67 27.77 225,900 -0.13(-0.47%)
May 14, 2003 27.54 28.00 27.54 27.90 214,800 +0.35(+1.27%)
May 13, 2003 27.40 27.55 27.25 27.55 446,100 -0.03(-0.11%)
May 12, 2003 27.65 27.80 27.50 27.58 269,200 +0.17(+0.62%)
May 09, 2003 27.65 27.70 27.25 27.41 462,900 +0.01(+0.04%)
May 08, 2003 27.45 27.54 27.25 27.40 418,900 -0.15(-0.54%)
May 07, 2003 28.20 28.20 27.41 27.55 718,700 -0.80(-2.82%)
May 06, 2003 27.41 28.52 27.25 28.35 623,900 +0.95(+3.47%)
May 05, 2003 28.05 28.05 27.40 27.40 476,900 -0.59(-2.11%)
May 02, 2003 27.94 28.10 27.80 27.99 189,200 +0.05(+0.18%)
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.