Skip to main content

Bunge Limited (NY: BG )

102.88 +0.46 (+0.45%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 28.78 28.85 28.39 28.52 1,267,280 -0.18(-0.64%)
Jul 29, 2004 28.07 28.82 27.82 28.70 2,771,833 +2.06(+7.74%)
Jul 28, 2004 26.72 26.76 26.29 26.64 1,135,275 -0.08(-0.29%)
Jul 27, 2004 27.46 27.61 26.36 26.72 1,175,242 -0.71(-2.59%)
Jul 26, 2004 27.64 27.64 27.19 27.43 675,085 -0.04(-0.13%)
Jul 23, 2004 27.71 27.99 27.36 27.46 1,134,149 -0.04(-0.15%)
Jul 22, 2004 27.64 27.66 27.43 27.51 1,032,119 -0.21(-0.74%)
Jul 21, 2004 27.85 27.85 27.54 27.71 593,180 -0.04(-0.13%)
Jul 20, 2004 27.68 27.78 27.54 27.75 423,036 +0.18(+0.64%)
Jul 19, 2004 28.21 28.24 27.50 27.57 779,648 -0.54(-1.92%)
Jul 16, 2004 27.85 28.28 27.81 28.11 485,521 +0.26(+0.94%)
Jul 15, 2004 28.00 28.00 27.78 27.85 692,536 +0.15(+0.54%)
Jul 14, 2004 27.56 27.85 27.56 27.70 418,814 +0.08(+0.28%)
Jul 13, 2004 27.88 27.88 27.50 27.62 471,025 -0.21(-0.74%)
Jul 12, 2004 27.82 27.88 27.39 27.83 619,919 -0.04(-0.13%)
Jul 09, 2004 28.05 28.05 27.80 27.86 269,358 -0.14(-0.51%)
Jul 08, 2004 28.06 28.12 27.82 28.00 864,087 -0.06(-0.20%)
Jul 07, 2004 28.09 28.09 27.82 28.06 592,617 -0.04(-0.15%)
Jul 06, 2004 27.50 28.23 27.46 28.10 723,215 +0.63(+2.30%)
Jul 02, 2004 27.36 27.63 27.29 27.47 469,900 +0.10(+0.36%)
Jul 01, 2004 27.60 27.60 27.04 27.37 558,701 -0.30(-1.08%)
Jun 30, 2004 27.35 27.77 27.30 27.67 798,084 +0.53(+1.94%)
Jun 29, 2004 27.41 27.41 27.04 27.14 748,547 -0.27(-0.98%)
Jun 28, 2004 28.03 28.07 27.26 27.41 581,077 -0.38(-1.36%)
Jun 25, 2004 27.78 27.93 27.66 27.79 1,070,398 +0.21(+0.75%)
Jun 24, 2004 27.18 27.71 27.18 27.58 1,635,573 +0.48(+1.78%)
Jun 23, 2004 26.82 27.13 26.82 27.10 727,578 +0.31(+1.14%)
Jun 22, 2004 26.43 26.82 26.30 26.80 544,768 +0.45(+1.70%)
Jun 21, 2004 26.70 26.70 26.29 26.35 396,860 -0.26(-0.96%)
Jun 18, 2004 26.22 26.69 26.21 26.60 774,019 +0.47(+1.79%)
Jun 17, 2004 25.47 26.33 25.43 26.14 1,302,604 +0.57(+2.22%)
Jun 16, 2004 26.22 26.29 25.27 25.57 1,202,122 -0.71(-2.70%)
Jun 15, 2004 26.50 26.50 25.99 26.28 896,032 -0.31(-1.18%)
Jun 14, 2004 26.15 26.61 26.15 26.59 1,226,891 +0.43(+1.63%)
Jun 10, 2004 26.05 26.16 25.95 26.16 516,059 +0.12(+0.46%)
Jun 09, 2004 26.26 26.28 25.99 26.04 719,837 -0.21(-0.81%)
Jun 08, 2004 26.36 26.40 26.16 26.26 300,600 -0.08(-0.30%)
Jun 07, 2004 25.95 26.43 25.94 26.33 978,501 +0.38(+1.45%)
Jun 04, 2004 26.18 26.18 25.94 25.96 436,265 +0.05(+0.19%)
Jun 03, 2004 26.33 26.33 25.91 25.91 643,561 -0.47(-1.78%)
Jun 02, 2004 26.43 26.62 26.29 26.38 970,057 +0.09(+0.32%)
Jun 01, 2004 26.22 26.38 26.18 26.29 745,310 -0.10(-0.38%)
May 28, 2004 26.11 26.43 25.88 26.39 1,139,919 +0.60(+2.31%)
May 27, 2004 26.21 26.39 25.57 25.79 1,784,044 -0.14(-0.55%)
May 26, 2004 25.26 26.29 25.26 25.94 5,010,297 +0.72(+2.85%)
May 25, 2004 24.27 25.23 24.27 25.22 1,477,673 +1.01(+4.17%)
May 24, 2004 24.33 24.37 24.12 24.21 876,612 -0.11(-0.47%)
May 21, 2004 24.37 24.54 24.26 24.32 646,517 +0.02(+0.09%)
May 20, 2004 24.37 24.47 24.11 24.30 839,177 -0.06(-0.26%)
May 19, 2004 24.37 24.63 24.29 24.37 1,336,942 +0.14(+0.59%)
May 18, 2004 24.55 24.55 24.18 24.22 883,367 -0.16(-0.67%)
May 17, 2004 24.64 24.73 24.39 24.39 754,035 -0.43(-1.72%)
May 14, 2004 25.01 25.08 24.55 24.81 1,131,475 -0.20(-0.80%)
May 13, 2004 25.02 25.05 24.91 25.01 1,162,717 -0.01(-0.03%)
May 12, 2004 25.18 25.18 24.70 25.02 751,220 -0.04(-0.17%)
May 11, 2004 24.27 25.30 24.19 25.06 1,133,445 +0.80(+3.31%)
May 10, 2004 24.89 24.89 24.26 24.26 896,736 -0.80(-3.20%)
May 07, 2004 25.55 25.77 24.91 25.06 902,365 -0.48(-1.89%)
May 06, 2004 25.76 25.76 25.43 25.55 667,486 -0.31(-1.18%)
May 05, 2004 25.94 25.95 25.63 25.85 379,832 -0.01(-0.05%)
May 04, 2004 26.00 26.14 25.79 25.86 656,509 +0.04(+0.16%)
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.