Skip to main content

Bunge Limited (NY: BG )

100.36 +2.65 (+2.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.43 14.60 14.12 14.16 307,979 +0.03(+0.20%)
Jul 30, 2002 14.23 14.26 13.93 14.13 172,769 -0.25(-1.73%)
Jul 29, 2002 13.60 14.74 13.50 14.38 212,494 +0.78(+5.70%)
Jul 26, 2002 13.50 13.62 13.50 13.60 116,864 +0.10(+0.77%)
Jul 25, 2002 13.26 13.67 12.95 13.50 414,010 +0.35(+2.63%)
Jul 24, 2002 12.81 13.19 12.52 13.15 347,127 +0.35(+2.70%)
Jul 23, 2002 12.81 13.03 12.77 12.81 326,759 -0.04(-0.32%)
Jul 22, 2002 13.15 13.43 12.70 12.85 385,986 -0.05(-0.38%)
Jul 19, 2002 12.29 13.24 12.15 12.90 333,404 +0.44(+3.50%)
Jul 17, 2002 12.32 12.53 12.32 12.46 372,840 -0.99(-7.36%)
Jul 12, 2002 13.71 13.71 13.36 13.45 216,394 -0.22(-1.62%)
Jul 11, 2002 13.78 13.78 13.33 13.67 134,488 -0.10(-0.75%)
Jul 10, 2002 14.19 14.40 13.60 13.78 183,458 -0.41(-2.88%)
Jul 09, 2002 14.19 14.40 14.11 14.18 165,401 -0.01(-0.05%)
Jul 08, 2002 13.98 14.54 13.96 14.19 231,418 +0.07(+0.49%)
Jul 05, 2002 13.85 14.16 13.85 14.12 18,490 +0.35(+2.51%)
Jul 04, 2002 14.06 14.06 13.64 13.78 390,030 +0.00(+0.00%)
Jul 03, 2002 14.06 14.06 13.64 13.78 161,357 -0.28(-2.02%)
Jul 02, 2002 14.50 14.50 14.05 14.06 68,327 -0.48(-3.33%)
Jul 01, 2002 14.61 14.92 14.54 14.54 231,707 -0.06(-0.43%)
Jun 28, 2002 15.06 15.21 14.57 14.61 246,875 -0.42(-2.77%)
Jun 27, 2002 14.68 15.02 14.68 15.02 201,515 +0.38(+2.60%)
Jun 26, 2002 14.54 14.64 14.14 14.64 220,728 +0.03(+0.24%)
Jun 25, 2002 14.29 14.65 14.26 14.61 376,018 +1.00(+7.38%)
Jun 21, 2002 13.95 14.12 13.43 13.60 773,416 -0.17(-1.26%)
Jun 20, 2002 13.81 14.00 13.64 13.78 211,483 +0.03(+0.25%)
Jun 19, 2002 13.85 13.86 13.67 13.74 148,067 -0.17(-1.24%)
Jun 18, 2002 14.45 14.47 13.90 13.91 126,976 -0.50(-3.46%)
Jun 17, 2002 14.47 14.61 14.36 14.41 111,375 -0.06(-0.38%)
Jun 14, 2002 14.19 14.47 14.14 14.47 228,529 -0.31(-2.11%)
Jun 12, 2002 15.30 15.30 14.73 14.78 190,392 -0.69(-4.47%)
Jun 11, 2002 15.92 16.05 15.32 15.47 102,563 -0.45(-2.83%)
Jun 10, 2002 15.92 16.03 15.81 15.92 190,248 +0.14(+0.88%)
Jun 07, 2002 15.61 15.92 15.61 15.78 201,515 +0.00(+0.00%)
Jun 06, 2002 15.58 15.91 15.51 15.78 337,448 +0.28(+1.79%)
Jun 05, 2002 15.30 15.64 15.26 15.51 107,619 +0.42(+2.75%)
May 31, 2002 14.74 15.09 14.72 15.09 133,188 +0.07(+0.46%)
May 28, 2002 15.13 15.23 14.95 15.02 100,685 +0.03(+0.23%)
May 27, 2002 14.88 15.26 14.61 14.99 113,542 +0.00(+0.00%)
May 24, 2002 14.88 15.26 14.61 14.99 113,542 +0.24(+1.64%)
May 23, 2002 14.88 14.95 14.57 14.74 57,060 -0.19(-1.30%)
May 22, 2002 14.85 15.33 14.74 14.94 90,718 +0.16(+1.08%)
May 21, 2002 14.88 15.05 14.74 14.78 108,053 -0.42(-2.73%)
May 20, 2002 15.22 15.30 15.11 15.20 73,961 +0.01(+0.05%)
May 17, 2002 15.20 15.26 15.06 15.19 153,845 +0.20(+1.34%)
May 16, 2002 14.54 15.15 14.54 14.99 132,032 +0.47(+3.24%)
May 15, 2002 14.50 14.56 14.36 14.52 11,282,004 -0.01(-0.05%)
May 14, 2002 14.47 14.54 14.40 14.52 104,008 +0.09(+0.62%)
May 13, 2002 14.33 14.43 14.29 14.43 299,023 +0.07(+0.48%)
May 10, 2002 14.57 14.64 14.26 14.36 75,405 -0.19(-1.29%)
May 09, 2002 14.43 14.61 14.23 14.55 313,324 +0.19(+1.30%)
May 08, 2002 13.98 14.43 13.98 14.36 239,507 +0.38(+2.72%)
May 07, 2002 14.64 14.64 13.85 13.98 802,308 -0.66(-4.49%)
May 06, 2002 15.02 15.10 14.64 14.64 398,120 -0.44(-2.94%)
May 03, 2002 15.13 15.16 15.02 15.08 306,824 +0.03(+0.18%)
May 02, 2002 15.16 15.22 15.02 15.06 162,801 -0.16(-1.05%)
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.