Skip to main content

Bunge Limited (NY: BG )

97.71 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.78 23.83 23.36 23.68 472,226 -0.17(-0.73%)
Jan 29, 2004 24.46 24.46 23.71 23.85 476,415 -0.62(-2.52%)
Jan 28, 2004 24.09 24.75 24.06 24.46 1,052,794 +0.22(+0.91%)
Jan 27, 2004 23.95 24.26 23.72 24.24 625,494 +0.31(+1.30%)
Jan 26, 2004 23.55 23.95 23.45 23.93 552,399 +0.39(+1.68%)
Jan 23, 2004 23.63 23.68 23.34 23.54 407,510 -0.03(-0.12%)
Jan 22, 2004 23.81 23.81 23.48 23.56 276,921 -0.21(-0.87%)
Jan 21, 2004 23.61 23.77 23.47 23.77 361,428 +0.17(+0.73%)
Jan 20, 2004 23.43 23.61 23.41 23.60 285,155 +0.19(+0.80%)
Jan 16, 2004 23.64 23.64 23.36 23.41 365,184 -0.07(-0.29%)
Jan 15, 2004 23.36 23.59 23.26 23.48 534,486 +0.17(+0.71%)
Jan 14, 2004 23.36 23.36 23.00 23.32 302,635 -0.05(-0.21%)
Jan 13, 2004 23.27 23.50 23.20 23.36 294,545 -0.03(-0.15%)
Jan 12, 2004 23.64 23.66 23.05 23.40 310,002 -0.24(-1.02%)
Jan 09, 2004 23.77 23.84 23.77 23.64 855,323 -0.20(-0.84%)
Jan 08, 2004 23.40 23.92 23.37 23.84 1,291,291 +0.56(+2.41%)
Jan 07, 2004 23.00 23.39 22.94 23.28 1,222,241 +0.31(+1.36%)
Jan 06, 2004 23.09 23.09 22.83 22.97 318,525 -0.12(-0.51%)
Jan 05, 2004 23.16 23.18 23.05 23.09 528,708 +0.25(+1.09%)
Jan 02, 2004 22.83 22.97 22.73 22.84 344,527 +0.05(+0.21%)
Dec 31, 2003 22.80 22.84 22.76 22.79 239,218 +0.00(+0.00%)
Dec 30, 2003 22.73 22.84 22.69 22.79 300,468 +0.06(+0.24%)
Dec 29, 2003 22.77 22.84 22.56 22.73 498,372 -0.03(-0.15%)
Dec 26, 2003 22.95 23.11 22.75 22.77 345,394 -0.08(-0.33%)
Dec 24, 2003 22.22 22.91 22.22 22.84 1,043,115 +0.62(+2.80%)
Dec 23, 2003 21.98 22.29 21.97 22.22 818,920 +0.33(+1.52%)
Dec 22, 2003 21.83 21.93 21.72 21.89 804,330 +0.06(+0.29%)
Dec 19, 2003 21.81 21.84 21.68 21.83 458,502 +0.02(+0.09%)
Dec 18, 2003 21.46 21.88 21.46 21.81 821,809 +0.19(+0.86%)
Dec 17, 2003 21.59 21.70 21.50 21.62 498,806 +0.06(+0.26%)
Dec 16, 2003 21.72 21.83 21.40 21.56 522,641 -0.10(-0.48%)
Dec 15, 2003 21.46 21.84 21.46 21.67 1,815,521 +0.28(+1.29%)
Dec 12, 2003 21.04 21.44 20.94 21.39 1,293,602 +0.41(+1.95%)
Dec 11, 2003 20.99 21.08 20.89 20.98 817,042 -0.09(-0.43%)
Dec 10, 2003 20.98 21.08 20.87 21.07 1,006,135 +0.06(+0.30%)
Dec 09, 2003 20.80 20.99 20.77 21.01 1,167,059 +0.31(+1.50%)
Dec 08, 2003 20.38 20.79 20.38 20.70 1,092,519 +0.35(+1.70%)
Dec 05, 2003 20.14 20.41 19.95 20.35 1,232,786 +0.78(+4.00%)
Dec 04, 2003 19.66 19.81 19.49 19.57 809,097 -0.05(-0.25%)
Dec 03, 2003 19.69 19.74 19.56 19.62 354,639 +0.03(+0.14%)
Dec 02, 2003 19.82 19.82 19.47 19.59 424,700 -0.21(-1.05%)
Dec 01, 2003 19.72 19.92 19.72 19.80 516,574 +0.08(+0.42%)
Nov 28, 2003 19.66 19.72 19.61 19.72 127,699 +0.03(+0.14%)
Nov 26, 2003 19.63 19.73 19.56 19.69 711,878 +0.17(+0.85%)
Nov 25, 2003 19.56 19.66 19.14 19.52 1,539,755 +0.78(+4.14%)
Nov 24, 2003 18.69 18.69 18.69 18.75 428,167 +0.03(+0.15%)
Nov 21, 2003 18.69 18.88 18.66 18.72 292,089 +0.03(+0.15%)
Nov 20, 2003 18.62 18.75 18.54 18.69 374,429 +0.07(+0.37%)
Nov 19, 2003 18.88 18.88 18.61 18.62 354,494 -0.33(-1.75%)
Nov 18, 2003 18.94 18.97 18.88 18.95 185,770 +0.01(+0.04%)
Nov 17, 2003 19.05 19.06 18.80 18.95 412,999 -0.09(-0.47%)
Nov 14, 2003 18.90 19.10 18.90 19.04 498,372 +0.15(+0.77%)
Nov 13, 2003 18.69 18.97 18.66 18.89 661,030 +0.20(+1.07%)
Nov 12, 2003 18.75 18.79 18.66 18.69 472,659 -0.16(-0.84%)
Nov 11, 2003 18.57 18.86 18.57 18.85 409,243 +0.25(+1.34%)
Nov 10, 2003 18.64 18.73 18.55 18.60 665,508 +0.08(+0.45%)
Nov 07, 2003 18.54 18.58 18.50 18.52 1,261,388 +0.15(+0.83%)
Nov 06, 2003 18.34 18.41 18.21 18.37 712,311 +0.17(+0.91%)
Nov 05, 2003 18.45 18.52 18.07 18.20 1,285,946 -0.24(-1.28%)
Nov 04, 2003 18.69 18.75 18.38 18.43 1,024,047 -0.28(-1.48%)
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.