Skip to main content

Bunge Limited (NY: BG )

97.70 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 19.90 19.90 19.67 19.80 570,600 -0.19(-0.97%)
Jun 27, 2003 20.04 20.14 19.91 19.99 286,167 -0.06(-0.31%)
Jun 26, 2003 20.11 20.15 19.92 20.05 380,496 -0.06(-0.27%)
Jun 25, 2003 20.08 20.23 19.94 20.11 464,859 +0.03(+0.17%)
Jun 24, 2003 19.83 20.21 19.81 20.08 586,202 +0.24(+1.19%)
Jun 23, 2003 20.08 20.08 19.75 19.84 222,462 -0.24(-1.17%)
Jun 20, 2003 20.17 20.30 19.93 20.08 413,432 -0.10(-0.51%)
Jun 19, 2003 20.77 20.77 19.87 20.18 1,617,761 -0.62(-2.99%)
Jun 18, 2003 20.94 20.96 20.79 20.80 382,952 -0.16(-0.76%)
Jun 17, 2003 21.01 21.10 20.82 20.96 372,985 -0.05(-0.23%)
Jun 16, 2003 20.91 21.16 20.87 21.01 265,076 +0.28(+1.34%)
Jun 13, 2003 20.80 20.81 20.53 20.73 241,674 -0.03(-0.13%)
Jun 12, 2003 21.08 21.08 20.64 20.76 261,609 -0.04(-0.20%)
Jun 11, 2003 20.66 20.94 20.59 20.80 498,228 +0.14(+0.67%)
Jun 10, 2003 20.39 20.66 20.39 20.66 203,104 +0.31(+1.53%)
Jun 09, 2003 20.70 20.70 20.30 20.35 310,291 -0.23(-1.11%)
Jun 06, 2003 21.04 21.18 20.46 20.58 491,294 -0.39(-1.85%)
Jun 05, 2003 20.59 21.09 20.53 20.97 855,756 +0.41(+1.99%)
Jun 04, 2003 20.63 20.74 20.46 20.56 913,105 +0.24(+1.16%)
Jun 03, 2003 20.08 20.36 20.05 20.32 354,783 +0.07(+0.34%)
Jun 02, 2003 20.08 20.39 19.99 20.26 850,411 +0.25(+1.25%)
May 30, 2003 19.66 20.04 19.62 20.01 782,517 +0.37(+1.87%)
May 29, 2003 19.63 19.67 19.56 19.64 263,054 +0.06(+0.28%)
May 28, 2003 19.36 19.69 19.35 19.58 378,763 +0.24(+1.22%)
May 27, 2003 19.22 19.40 19.22 19.35 593,135 +0.02(+0.11%)
May 23, 2003 19.34 19.38 19.15 19.33 260,598 +0.01(+0.04%)
May 22, 2003 18.79 19.43 18.69 19.32 421,233 +0.70(+3.75%)
May 21, 2003 18.76 18.76 18.57 18.62 372,696 -0.12(-0.66%)
May 20, 2003 19.04 19.07 18.66 18.75 368,506 -0.28(-1.46%)
May 19, 2003 19.31 19.38 19.00 19.02 569,156 -0.25(-1.29%)
May 16, 2003 19.22 19.40 19.04 19.27 328,203 +0.05(+0.25%)
May 15, 2003 19.38 19.43 19.15 19.22 326,325 -0.09(-0.47%)
May 14, 2003 19.06 19.38 19.06 19.31 310,291 +0.24(+1.27%)
May 13, 2003 18.97 19.07 18.86 19.07 644,417 -0.02(-0.11%)
May 12, 2003 19.14 19.24 19.04 19.09 388,875 +0.12(+0.62%)
May 09, 2003 19.14 19.18 18.86 18.97 668,686 +0.01(+0.04%)
May 08, 2003 19.00 19.06 18.86 18.97 605,125 -0.10(-0.54%)
May 07, 2003 19.52 19.52 18.97 19.07 1,038,204 -0.55(-2.82%)
May 06, 2003 18.97 19.74 18.86 19.63 901,260 +0.66(+3.47%)
May 05, 2003 19.42 19.42 18.97 18.97 688,910 -0.41(-2.11%)
May 02, 2003 19.34 19.45 19.24 19.38 273,310 +0.03(+0.18%)
May 01, 2003 19.21 19.49 19.14 19.34 818,775 -0.05(-0.25%)
Apr 30, 2003 19.79 19.83 19.32 19.39 426,722 -0.45(-2.27%)
Apr 29, 2003 19.38 20.56 19.27 19.84 1,801,942 +0.81(+4.26%)
Apr 28, 2003 18.47 19.11 18.47 19.03 1,001,368 +0.56(+3.04%)
Apr 25, 2003 18.64 18.68 18.34 18.47 151,823 -0.17(-0.89%)
Apr 24, 2003 18.41 18.79 18.41 18.64 489,849 -0.01(-0.04%)
Apr 23, 2003 18.69 18.84 18.55 18.64 860,379 -0.05(-0.26%)
Apr 22, 2003 18.66 18.69 18.52 18.69 409,243 -0.06(-0.30%)
Apr 21, 2003 18.93 18.96 18.59 18.75 489,127 -0.19(-0.99%)
Apr 17, 2003 18.79 19.03 18.79 18.93 431,923 +0.14(+0.74%)
Apr 16, 2003 18.86 18.97 18.70 18.79 613,359 -0.15(-0.77%)
Apr 15, 2003 18.78 18.97 18.76 18.94 667,097 +0.11(+0.59%)
Apr 14, 2003 18.77 18.91 18.67 18.83 757,960 +0.07(+0.37%)
Apr 11, 2003 19.04 19.04 18.62 18.76 308,268 -0.14(-0.73%)
Apr 10, 2003 18.69 18.93 18.61 18.90 723,001 +0.21(+1.11%)
Apr 09, 2003 18.14 18.83 18.14 18.69 1,139,179 +0.52(+2.86%)
Apr 08, 2003 17.83 18.21 17.83 18.17 863,846 +0.38(+2.14%)
Apr 07, 2003 17.62 17.96 17.45 17.79 1,225,130 +0.64(+3.71%)
Apr 04, 2003 17.13 17.22 17.06 17.15 281,255 +0.02(+0.12%)
Apr 03, 2003 17.31 17.31 17.03 17.13 388,008 -0.06(-0.32%)
Apr 02, 2003 17.20 17.31 17.03 17.19 874,969 +0.07(+0.40%)
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.