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 (%)
Jan 31, 2003 17.72 18.15 17.69 18.00 289,778 +0.28(+1.56%)
Jan 30, 2003 17.83 18.03 17.63 17.72 146,767 +0.01(+0.04%)
Jan 29, 2003 17.69 17.75 17.41 17.71 362,006 -0.17(-0.93%)
Jan 28, 2003 17.93 18.00 17.60 17.88 339,182 +0.02(+0.12%)
Jan 27, 2003 18.34 18.34 17.65 17.86 928,995 -0.62(-3.37%)
Jan 24, 2003 18.66 18.68 18.30 18.48 442,757 -0.15(-0.82%)
Jan 23, 2003 18.52 18.75 18.46 18.64 783,528 +0.19(+1.01%)
Jan 22, 2003 18.62 18.73 18.45 18.45 512,673 -0.25(-1.33%)
Jan 21, 2003 18.93 19.00 18.62 18.70 639,361 -0.20(-1.06%)
Jan 17, 2003 18.62 19.01 18.62 18.90 546,332 +0.14(+0.74%)
Jan 16, 2003 18.77 18.97 18.61 18.76 609,459 -0.01(-0.04%)
Jan 15, 2003 18.62 18.90 18.34 18.77 513,685 +0.25(+1.35%)
Jan 14, 2003 18.12 18.63 18.00 18.52 1,336,505 +0.44(+2.41%)
Jan 13, 2003 18.32 18.34 18.00 18.08 751,170 -0.13(-0.72%)
Jan 10, 2003 17.98 18.49 17.93 18.21 600,069 +0.19(+1.08%)
Jan 09, 2003 17.83 18.18 17.83 18.02 975,799 +0.33(+1.88%)
Jan 08, 2003 17.63 17.76 17.38 17.69 1,295,769 +0.06(+0.35%)
Jan 07, 2003 17.29 17.84 17.27 17.62 1,726,103 +0.59(+3.45%)
Jan 06, 2003 16.82 17.14 16.68 17.04 541,854 +0.48(+2.88%)
Jan 03, 2003 16.54 16.61 16.46 16.56 353,772 +0.01(+0.08%)
Jan 02, 2003 16.61 16.86 16.48 16.54 469,915 -0.11(-0.67%)
Dec 31, 2002 15.96 16.71 15.93 16.66 808,664 +0.69(+4.29%)
Dec 30, 2002 15.70 15.98 15.58 15.97 319,536 +0.28(+1.76%)
Dec 27, 2002 15.85 15.85 15.60 15.69 147,778 -0.16(-1.00%)
Dec 26, 2002 15.60 15.87 15.60 15.85 202,093 +0.26(+1.69%)
Dec 24, 2002 15.73 15.78 15.51 15.59 126,543 -0.15(-0.97%)
Dec 23, 2002 15.55 15.74 15.42 15.74 506,028 +0.20(+1.29%)
Dec 20, 2002 15.81 16.01 15.46 15.54 1,047,016 -0.24(-1.54%)
Dec 19, 2002 16.10 16.13 15.58 15.78 774,861 -0.32(-1.98%)
Dec 18, 2002 16.03 16.23 15.89 16.10 432,500 -0.03(-0.17%)
Dec 17, 2002 16.23 16.25 15.85 16.13 891,437 -0.10(-0.64%)
Dec 16, 2002 15.90 16.25 15.90 16.23 633,583 +0.33(+2.09%)
Dec 13, 2002 15.96 16.06 15.78 15.90 286,022 -0.26(-1.63%)
Dec 12, 2002 16.41 16.53 15.93 16.16 2,235,021 +1.09(+7.26%)
Dec 11, 2002 15.46 15.46 14.99 15.07 931,162 -0.39(-2.55%)
Dec 10, 2002 15.34 15.46 15.23 15.46 765,471 +0.12(+0.81%)
Dec 09, 2002 15.92 15.96 15.30 15.34 733,691 -0.64(-3.99%)
Dec 06, 2002 16.02 16.13 15.77 15.98 389,886 -0.04(-0.26%)
Dec 05, 2002 15.99 16.04 15.92 16.02 418,777 +0.06(+0.35%)
Dec 04, 2002 15.78 15.96 15.58 15.96 855,901 +0.10(+0.61%)
Dec 03, 2002 16.34 16.34 15.78 15.87 1,050,627 -0.26(-1.63%)
Dec 02, 2002 17.03 17.03 16.13 16.13 640,806 -0.87(-5.09%)
Nov 29, 2002 16.82 17.11 16.66 16.99 282,844 +0.21(+1.24%)
Nov 27, 2002 16.89 16.97 16.67 16.79 820,076 +0.23(+1.38%)
Nov 26, 2002 16.12 16.70 15.96 16.56 1,153,769 +0.44(+2.75%)
Nov 25, 2002 16.11 16.16 15.93 16.12 1,100,464 +0.01(+0.04%)
Nov 22, 2002 16.12 16.19 15.92 16.11 3,151,305 -0.01(-0.09%)
Nov 21, 2002 17.02 17.02 15.92 16.12 3,671,057 -0.89(-5.25%)
Nov 20, 2002 17.06 17.15 16.81 17.02 236,763 -0.19(-1.13%)
Nov 19, 2002 17.86 17.98 17.17 17.21 230,840 -0.72(-4.02%)
Nov 18, 2002 17.93 17.93 17.49 17.93 186,492 +0.28(+1.57%)
Nov 15, 2002 17.78 17.87 17.53 17.65 177,825 -0.10(-0.59%)
Nov 14, 2002 17.49 17.96 17.49 17.76 146,767 +0.27(+1.54%)
Nov 13, 2002 17.35 17.65 17.31 17.49 153,556 +0.11(+0.64%)
Nov 12, 2002 17.38 17.48 17.17 17.38 149,800 +0.03(+0.20%)
Nov 11, 2002 17.30 17.40 17.22 17.34 253,953 +0.10(+0.60%)
Nov 08, 2002 17.27 17.31 17.00 17.24 416,321 -0.07(-0.40%)
Nov 07, 2002 17.34 17.44 17.22 17.31 193,281 -0.03(-0.20%)
Nov 06, 2002 17.65 17.75 17.34 17.34 425,133 -0.26(-1.49%)
Nov 05, 2002 17.79 18.22 17.57 17.60 450,413 -0.39(-2.19%)
Nov 04, 2002 18.16 18.17 17.71 18.00 551,388 +0.12(+0.66%)
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.