Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 28.04 28.11 27.66 27.78 1,300,825 -0.18(-0.64%)
Jul 29, 2004 27.34 28.08 27.10 27.96 2,845,203 +2.01(+7.74%)
Jul 28, 2004 26.03 26.07 25.61 25.95 1,165,325 -0.08(-0.29%)
Jul 27, 2004 26.76 26.89 25.68 26.03 1,206,351 -0.69(-2.59%)
Jul 26, 2004 26.93 26.93 26.49 26.72 692,954 -0.03(-0.13%)
Jul 23, 2004 26.99 27.27 26.65 26.76 1,164,170 -0.04(-0.15%)
Jul 22, 2004 26.93 26.94 26.72 26.80 1,059,439 -0.20(-0.74%)
Jul 21, 2004 27.13 27.13 26.83 27.00 608,881 -0.03(-0.13%)
Jul 20, 2004 26.96 27.07 26.83 27.03 434,234 +0.17(+0.64%)
Jul 19, 2004 27.48 27.51 26.79 26.86 800,285 -0.53(-1.92%)
Jul 16, 2004 27.13 27.55 27.09 27.39 498,372 +0.26(+0.94%)
Jul 15, 2004 27.27 27.27 27.07 27.13 710,867 +0.15(+0.54%)
Jul 14, 2004 26.85 27.13 26.85 26.98 429,900 +0.08(+0.28%)
Jul 13, 2004 27.16 27.16 26.79 26.91 483,493 -0.20(-0.74%)
Jul 12, 2004 27.10 27.16 26.69 27.11 636,328 -0.03(-0.13%)
Jul 09, 2004 27.33 27.33 27.09 27.14 276,488 -0.14(-0.51%)
Jul 08, 2004 27.34 27.40 27.10 27.28 886,959 -0.06(-0.20%)
Jul 07, 2004 27.36 27.36 27.10 27.34 608,303 -0.04(-0.15%)
Jul 06, 2004 26.79 27.50 26.76 27.38 742,358 +0.62(+2.30%)
Jul 02, 2004 26.65 26.92 26.58 26.76 482,338 +0.10(+0.36%)
Jul 01, 2004 26.89 26.89 26.34 26.67 573,489 -0.29(-1.08%)
Jun 30, 2004 26.64 27.05 26.60 26.96 819,209 +0.51(+1.94%)
Jun 29, 2004 26.71 26.71 26.35 26.44 768,360 -0.26(-0.98%)
Jun 28, 2004 27.31 27.34 26.55 26.71 596,458 -0.37(-1.36%)
Jun 25, 2004 27.07 27.21 26.94 27.07 1,098,731 +0.20(+0.75%)
Jun 24, 2004 26.48 26.99 26.48 26.87 1,678,866 +0.47(+1.78%)
Jun 23, 2004 26.13 26.43 26.13 26.40 746,836 +0.30(+1.14%)
Jun 22, 2004 25.75 26.13 25.62 26.10 559,188 +0.44(+1.70%)
Jun 21, 2004 26.01 26.01 25.61 25.67 407,365 -0.25(-0.96%)
Jun 18, 2004 25.54 26.00 25.53 25.92 794,507 +0.46(+1.79%)
Jun 17, 2004 24.82 25.65 24.78 25.46 1,337,083 +0.55(+2.22%)
Jun 16, 2004 25.54 25.61 24.62 24.91 1,233,942 -0.69(-2.70%)
Jun 15, 2004 25.82 25.82 25.32 25.60 919,750 -0.30(-1.18%)
Jun 14, 2004 25.47 25.92 25.47 25.90 1,259,366 +0.42(+1.63%)
Jun 10, 2004 25.38 25.49 25.28 25.49 529,719 +0.12(+0.46%)
Jun 09, 2004 25.58 25.60 25.32 25.37 738,891 -0.21(-0.81%)
Jun 08, 2004 25.68 25.72 25.48 25.58 308,557 -0.08(-0.30%)
Jun 07, 2004 25.28 25.74 25.27 25.65 1,004,401 +0.37(+1.45%)
Jun 04, 2004 25.51 25.51 25.27 25.29 447,813 +0.05(+0.19%)
Jun 03, 2004 25.65 25.65 25.24 25.24 660,596 -0.46(-1.78%)
Jun 02, 2004 25.75 25.93 25.61 25.70 995,734 +0.08(+0.32%)
Jun 01, 2004 25.54 25.70 25.51 25.61 765,038 -0.10(-0.38%)
May 28, 2004 25.44 25.75 25.21 25.71 1,170,092 +0.58(+2.31%)
May 27, 2004 25.53 25.71 24.91 25.13 1,831,267 -0.14(-0.55%)
May 26, 2004 24.61 25.61 24.61 25.27 5,142,918 +0.70(+2.85%)
May 25, 2004 23.65 24.57 23.64 24.57 1,516,786 +0.98(+4.17%)
May 24, 2004 23.70 23.74 23.50 23.59 899,815 -0.11(-0.47%)
May 21, 2004 23.74 23.90 23.63 23.70 663,630 +0.02(+0.09%)
May 20, 2004 23.74 23.83 23.49 23.68 861,390 -0.06(-0.26%)
May 19, 2004 23.74 23.99 23.66 23.74 1,372,330 +0.14(+0.59%)
May 18, 2004 23.92 23.92 23.56 23.60 906,749 -0.16(-0.67%)
May 17, 2004 24.00 24.09 23.76 23.76 773,994 -0.42(-1.72%)
May 14, 2004 24.37 24.44 23.92 24.17 1,161,425 -0.19(-0.80%)
May 13, 2004 24.37 24.41 24.26 24.37 1,193,494 -0.01(-0.03%)
May 12, 2004 24.53 24.53 24.06 24.37 771,105 -0.04(-0.17%)
May 11, 2004 23.64 24.64 23.56 24.42 1,163,447 +0.78(+3.31%)
May 10, 2004 24.25 24.25 23.63 23.63 920,472 -0.78(-3.20%)
May 07, 2004 24.89 25.11 24.27 24.42 926,251 -0.47(-1.89%)
May 06, 2004 25.09 25.09 24.78 24.89 685,154 -0.30(-1.18%)
May 05, 2004 25.27 25.28 24.97 25.18 389,886 -0.01(-0.05%)
May 04, 2004 25.33 25.46 25.12 25.20 673,886 +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.