Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 39.26 39.39 38.72 38.78 1,377,950 -0.21(-0.55%)
Jul 28, 2006 38.71 39.09 38.22 38.99 1,111,395 +0.28(+0.72%)
Jul 27, 2006 38.04 39.63 37.66 38.72 3,151,230 +2.10(+5.72%)
Jul 26, 2006 36.94 37.25 36.58 36.62 2,005,354 -0.11(-0.29%)
Jul 25, 2006 35.82 36.94 35.66 36.73 1,365,284 +0.91(+2.54%)
Jul 24, 2006 35.52 36.19 35.35 35.82 1,383,298 +0.30(+0.84%)
Jul 21, 2006 36.12 36.20 35.37 35.52 1,742,599 -0.60(-1.65%)
Jul 20, 2006 36.70 36.74 36.00 36.12 1,264,517 -0.85(-2.29%)
Jul 19, 2006 37.09 38.18 36.91 36.96 1,910,075 -0.06(-0.15%)
Jul 18, 2006 36.79 37.21 36.63 37.02 831,189 +0.24(+0.66%)
Jul 17, 2006 36.72 36.98 36.58 36.78 558,442 -0.03(-0.08%)
Jul 14, 2006 36.95 37.30 36.76 36.81 1,686,585 -0.08(-0.21%)
Jul 13, 2006 37.02 37.48 36.61 36.88 1,394,417 -0.13(-0.36%)
Jul 12, 2006 36.60 37.21 36.54 37.02 1,130,254 +0.28(+0.77%)
Jul 11, 2006 36.37 36.86 36.03 36.74 815,849 +0.29(+0.80%)
Jul 10, 2006 36.26 37.00 36.16 36.44 559,990 +0.21(+0.57%)
Jul 07, 2006 36.45 36.45 35.63 36.24 1,051,301 -0.34(-0.93%)
Jul 06, 2006 36.34 36.86 36.14 36.58 1,007,954 +0.36(+0.98%)
Jul 05, 2006 35.89 36.36 35.63 36.22 1,197,104 +0.33(+0.93%)
Jul 03, 2006 35.71 36.27 35.46 35.89 690,171 +0.18(+0.52%)
Jun 30, 2006 35.21 36.22 35.21 35.70 1,677,860 +0.59(+1.68%)
Jun 29, 2006 34.27 35.27 34.13 35.12 1,584,552 +0.85(+2.47%)
Jun 28, 2006 34.38 34.38 34.00 34.27 1,023,717 -0.11(-0.31%)
Jun 27, 2006 34.82 34.91 34.11 34.38 1,562,737 -0.44(-1.27%)
Jun 26, 2006 33.57 35.49 33.57 34.82 5,758,936 -2.44(-6.56%)
Jun 23, 2006 36.95 38.30 36.71 37.26 961,511 +0.15(+0.40%)
Jun 22, 2006 37.70 37.96 36.83 37.11 1,592,855 -0.59(-1.56%)
Jun 21, 2006 37.76 37.97 37.59 37.70 1,250,584 -0.06(-0.15%)
Jun 20, 2006 37.75 38.25 37.57 37.76 644,291 -0.11(-0.28%)
Jun 19, 2006 37.77 38.09 37.52 37.87 1,366,691 -0.08(-0.21%)
Jun 16, 2006 37.37 38.26 37.35 37.94 1,777,501 +0.41(+1.10%)
Jun 15, 2006 38.54 38.61 36.68 37.53 3,015,560 -0.45(-1.20%)
Jun 14, 2006 37.45 38.47 37.45 37.99 752,377 +0.62(+1.65%)
Jun 13, 2006 38.60 39.07 36.91 37.37 1,815,641 -1.79(-4.57%)
Jun 12, 2006 39.87 40.35 38.97 39.16 1,764,131 -0.72(-1.80%)
Jun 09, 2006 39.08 40.69 39.08 39.88 2,313,004 +1.68(+4.39%)
Jun 08, 2006 39.84 39.88 37.38 38.20 2,442,340 -1.82(-4.55%)
Jun 07, 2006 39.79 40.26 39.10 40.02 1,189,082 +0.10(+0.25%)
Jun 06, 2006 40.00 40.43 39.34 39.92 1,054,819 +0.08(+0.20%)
Jun 05, 2006 40.07 40.75 39.61 39.84 1,039,479 -0.23(-0.59%)
Jun 02, 2006 40.20 40.50 39.79 40.07 790,235 -0.12(-0.30%)
Jun 01, 2006 40.24 40.30 39.49 40.20 861,025 -0.02(-0.05%)
May 31, 2006 40.32 40.69 39.83 40.22 980,370 -0.21(-0.53%)
May 30, 2006 40.71 41.03 40.25 40.43 2,361,135 -0.43(-1.06%)
May 26, 2006 41.11 41.17 40.71 40.86 1,178,527 -0.25(-0.60%)
May 25, 2006 41.37 41.54 40.24 41.11 1,026,672 -0.26(-0.62%)
May 24, 2006 39.57 42.59 39.53 41.37 3,673,503 +1.91(+4.84%)
May 23, 2006 40.18 40.71 39.43 39.46 1,313,915 -0.61(-1.53%)
May 22, 2006 39.74 40.25 38.82 40.07 1,422,142 -0.03(-0.07%)
May 19, 2006 40.32 40.32 39.55 40.10 1,675,749 -0.18(-0.44%)
May 18, 2006 40.82 41.20 40.03 40.27 1,544,864 -0.57(-1.39%)
May 17, 2006 41.45 41.46 40.13 40.84 1,479,703 -0.64(-1.54%)
May 16, 2006 41.79 41.92 41.15 41.48 1,184,156 -0.23(-0.55%)
May 15, 2006 41.70 41.71 40.79 41.71 1,387,943 -0.10(-0.24%)
May 12, 2006 42.64 42.65 41.15 41.81 2,876,090 -1.02(-2.39%)
May 11, 2006 43.61 44.03 42.55 42.83 2,163,964 -0.63(-1.44%)
May 10, 2006 43.30 44.19 43.20 43.46 2,559,433 +0.35(+0.81%)
May 09, 2006 42.21 43.28 41.83 43.11 3,526,856 +1.17(+2.80%)
May 08, 2006 40.89 42.01 40.87 41.94 2,035,753 +1.34(+3.29%)
May 05, 2006 41.21 41.38 40.39 40.60 1,635,780 +0.09(+0.21%)
May 04, 2006 40.15 41.33 39.97 40.52 3,052,855 -1.09(-2.61%)
May 03, 2006 41.99 42.31 41.33 41.60 1,786,649 -0.43(-1.01%)
May 02, 2006 40.32 42.46 40.15 42.03 3,438,332 +1.71(+4.23%)
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.