Skip to main content

Bunge Limited (NY: BG )

103.23 +0.81 (+0.79%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 42.63 43.69 42.57 43.62 1,748,861 +1.34(+3.18%)
Jul 28, 2005 43.27 43.31 41.39 42.28 4,690,697 -1.78(-4.03%)
Jul 27, 2005 44.77 44.77 43.70 44.06 2,086,333 -1.42(-3.13%)
Jul 26, 2005 46.05 46.08 45.41 45.48 959,080 -0.47(-1.02%)
Jul 25, 2005 46.77 46.77 45.69 45.95 439,502 -0.70(-1.51%)
Jul 22, 2005 46.44 46.89 45.63 46.65 731,659 +0.10(+0.21%)
Jul 21, 2005 47.65 47.66 46.37 46.55 977,093 -1.28(-2.67%)
Jul 20, 2005 47.61 47.93 47.08 47.83 722,371 +0.04(+0.09%)
Jul 19, 2005 46.47 48.31 46.44 47.79 1,330,046 +1.26(+2.70%)
Jul 18, 2005 46.20 46.71 46.19 46.53 1,103,047 +0.31(+0.66%)
Jul 15, 2005 45.91 46.44 45.91 46.22 640,184 +0.10(+0.22%)
Jul 14, 2005 46.26 46.64 45.95 46.12 1,020,579 -0.07(-0.15%)
Jul 13, 2005 46.15 46.40 46.08 46.19 419,518 -0.13(-0.29%)
Jul 12, 2005 45.91 46.44 45.91 46.33 525,629 +0.45(+0.99%)
Jul 11, 2005 46.00 46.27 45.56 45.87 801,743 -0.40(-0.86%)
Jul 08, 2005 46.24 46.54 46.19 46.27 409,245 -0.15(-0.32%)
Jul 07, 2005 45.90 46.42 45.70 46.42 307,778 +0.50(+1.10%)
Jul 06, 2005 46.14 46.51 45.85 45.92 796,395 -0.22(-0.48%)
Jul 05, 2005 45.44 46.24 45.41 46.14 704,498 +0.85(+1.87%)
Jul 01, 2005 45.00 45.77 44.84 45.29 638,354 +0.24(+0.54%)
Jun 30, 2005 45.55 45.65 44.77 45.05 509,304 -0.32(-0.70%)
Jun 29, 2005 45.44 45.65 45.16 45.37 645,109 +0.42(+0.93%)
Jun 28, 2005 44.77 45.08 44.63 44.95 617,526 +0.13(+0.30%)
Jun 27, 2005 44.58 44.82 44.21 44.82 901,099 +0.23(+0.53%)
Jun 24, 2005 45.29 45.29 44.32 44.58 543,643 -0.76(-1.68%)
Jun 23, 2005 46.10 46.21 45.17 45.34 724,059 -0.92(-1.98%)
Jun 22, 2005 45.30 46.33 45.26 46.26 1,377,754 +1.07(+2.36%)
Jun 21, 2005 44.66 46.28 44.53 45.19 1,610,804 +1.01(+2.28%)
Jun 20, 2005 44.41 44.66 44.11 44.18 493,824 -0.44(-0.99%)
Jun 17, 2005 43.99 45.06 43.86 44.62 1,083,767 +0.60(+1.37%)
Jun 16, 2005 44.20 44.23 43.96 44.02 429,369 -0.14(-0.32%)
Jun 15, 2005 43.94 44.23 43.91 44.16 602,187 +0.10(+0.23%)
Jun 14, 2005 43.91 44.25 43.90 44.06 477,640 +0.22(+0.50%)
Jun 13, 2005 43.70 44.19 43.70 43.84 533,791 +0.14(+0.33%)
Jun 10, 2005 43.89 44.19 43.62 43.70 670,160 -0.26(-0.60%)
Jun 09, 2005 42.85 43.98 42.81 43.96 556,871 +0.45(+1.03%)
Jun 08, 2005 44.75 44.75 43.37 43.52 830,874 -1.29(-2.87%)
Jun 07, 2005 44.06 45.24 44.05 44.80 1,395,205 +0.76(+1.73%)
Jun 06, 2005 44.05 44.40 43.91 44.04 711,112 +0.02(+0.05%)
Jun 03, 2005 43.44 44.03 43.44 44.02 1,030,571 +0.60(+1.39%)
Jun 02, 2005 43.49 43.62 42.95 43.42 1,211,410 -0.08(-0.18%)
Jun 01, 2005 44.08 44.08 43.33 43.49 1,143,578 -0.59(-1.34%)
May 31, 2005 43.60 44.08 42.99 44.08 2,167,394 +0.66(+1.52%)
May 27, 2005 43.09 43.49 42.93 43.42 920,097 +0.65(+1.51%)
May 26, 2005 42.40 42.99 42.38 42.78 802,587 +0.38(+0.89%)
May 25, 2005 42.66 42.67 42.15 42.40 593,039 -0.26(-0.62%)
May 24, 2005 42.71 42.95 42.39 42.66 1,116,980 +0.11(+0.25%)
May 23, 2005 41.51 42.94 41.47 42.56 1,608,130 +1.21(+2.92%)
May 20, 2005 40.86 41.56 40.63 41.35 770,219 +0.33(+0.80%)
May 19, 2005 41.14 41.16 40.82 41.02 644,828 +0.05(+0.12%)
May 18, 2005 40.63 41.56 40.52 40.97 1,063,784 +0.48(+1.19%)
May 17, 2005 40.44 40.65 40.08 40.49 1,470,636 +0.05(+0.12%)
May 16, 2005 40.13 40.44 39.93 40.44 1,624,455 +0.48(+1.21%)
May 13, 2005 39.80 40.41 39.72 39.96 1,686,658 -0.04(-0.11%)
May 12, 2005 40.01 40.09 39.66 40.00 772,752 +0.02(+0.05%)
May 11, 2005 39.79 40.04 39.47 39.98 3,381,479 +0.38(+0.95%)
May 10, 2005 39.65 40.00 39.47 39.60 747,984 -0.05(-0.13%)
May 09, 2005 39.23 39.74 39.12 39.65 1,328,357 +0.18(+0.47%)
May 06, 2005 39.86 40.00 39.44 39.47 868,168 -0.22(-0.56%)
May 05, 2005 39.97 39.97 39.41 39.69 1,164,969 -0.28(-0.71%)
May 04, 2005 39.76 40.29 39.72 39.97 1,963,898 +0.31(+0.79%)
May 03, 2005 40.02 40.17 39.49 39.66 1,410,966 -0.36(-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.