Skip to main content

Bunge Limited (NY: BG )

103.42 +1.00 (+0.98%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 20.18 20.57 20.14 20.54 762,338 +0.38(+1.87%)
May 29, 2003 20.14 20.19 20.07 20.16 256,270 +0.06(+0.28%)
May 28, 2003 19.87 20.21 19.86 20.10 368,996 +0.24(+1.22%)
May 27, 2003 19.73 19.92 19.73 19.86 577,840 +0.02(+0.11%)
May 23, 2003 19.85 19.89 19.65 19.84 253,878 +0.01(+0.04%)
May 22, 2003 19.29 19.95 19.19 19.83 410,370 +0.72(+3.75%)
May 21, 2003 19.26 19.26 19.06 19.11 363,085 -0.13(-0.66%)
May 20, 2003 19.55 19.58 19.15 19.24 359,004 -0.28(-1.46%)
May 19, 2003 19.83 19.89 19.51 19.53 554,479 -0.26(-1.29%)
May 16, 2003 19.73 19.92 19.54 19.78 319,740 +0.05(+0.25%)
May 15, 2003 19.90 19.95 19.66 19.73 317,910 -0.09(-0.47%)
May 14, 2003 19.57 19.90 19.57 19.83 302,289 +0.25(+1.27%)
May 13, 2003 19.47 19.58 19.36 19.58 627,800 -0.02(-0.11%)
May 12, 2003 19.65 19.75 19.54 19.60 378,847 +0.12(+0.62%)
May 09, 2003 19.65 19.68 19.36 19.48 651,442 +0.01(+0.04%)
May 08, 2003 19.51 19.57 19.36 19.47 589,521 -0.11(-0.54%)
May 07, 2003 20.04 20.04 19.48 19.58 1,011,432 -0.57(-2.82%)
May 06, 2003 19.48 20.27 19.36 20.14 878,019 +0.68(+3.47%)
May 05, 2003 19.93 19.93 19.47 19.47 671,145 -0.42(-2.11%)
May 02, 2003 19.85 19.97 19.75 19.89 266,262 +0.04(+0.18%)
May 01, 2003 19.72 20.01 19.65 19.85 797,662 -0.05(-0.25%)
Apr 30, 2003 20.32 20.35 19.83 19.90 415,718 -0.46(-2.27%)
Apr 29, 2003 19.90 21.10 19.78 20.37 1,755,475 +0.83(+4.26%)
Apr 28, 2003 18.96 19.61 18.96 19.53 975,545 +0.58(+3.04%)
Apr 25, 2003 19.13 19.18 18.83 18.96 147,908 -0.17(-0.89%)
Apr 24, 2003 18.90 19.29 18.90 19.13 477,218 -0.01(-0.04%)
Apr 23, 2003 19.19 19.34 19.04 19.14 838,192 -0.05(-0.26%)
Apr 22, 2003 19.15 19.19 19.01 19.19 398,690 -0.06(-0.30%)
Apr 21, 2003 19.43 19.46 19.08 19.24 476,514 -0.19(-0.99%)
Apr 17, 2003 19.29 19.53 19.29 19.43 420,785 +0.14(+0.74%)
Apr 16, 2003 19.36 19.47 19.20 19.29 597,542 -0.15(-0.77%)
Apr 15, 2003 19.28 19.48 19.26 19.44 649,894 +0.11(+0.59%)
Apr 14, 2003 19.26 19.41 19.16 19.33 738,414 +0.07(+0.37%)
Apr 11, 2003 19.54 19.54 19.11 19.26 300,319 -0.14(-0.73%)
Apr 10, 2003 19.19 19.43 19.11 19.40 704,357 +0.21(+1.11%)
Apr 09, 2003 18.62 19.33 18.62 19.19 1,109,803 +0.53(+2.86%)
Apr 08, 2003 18.30 18.69 18.30 18.65 841,570 +0.39(+2.14%)
Apr 07, 2003 18.08 18.44 17.91 18.26 1,193,537 +0.65(+3.71%)
Apr 04, 2003 17.59 17.67 17.52 17.61 274,002 +0.02(+0.12%)
Apr 03, 2003 17.76 17.76 17.48 17.59 378,002 -0.06(-0.32%)
Apr 02, 2003 17.66 17.76 17.48 17.64 852,406 +0.07(+0.40%)
Apr 01, 2003 17.92 17.97 17.48 17.57 387,994 -0.31(-1.71%)
Mar 31, 2003 17.69 18.13 17.63 17.88 484,254 +0.12(+0.68%)
Mar 28, 2003 17.39 17.76 17.34 17.76 380,536 +0.36(+2.08%)
Mar 27, 2003 17.34 17.57 17.30 17.39 391,794 +0.04(+0.25%)
Mar 26, 2003 17.56 17.69 17.30 17.35 422,896 -0.37(-2.09%)
Mar 25, 2003 17.66 17.83 17.61 17.72 129,753 +0.01(+0.08%)
Mar 24, 2003 17.71 17.76 17.49 17.71 362,241 +0.01(+0.04%)
Mar 21, 2003 17.44 17.85 17.44 17.70 478,906 +0.26(+1.47%)
Mar 20, 2003 17.42 17.64 17.41 17.44 538,013 -0.36(-2.00%)
Mar 19, 2003 17.98 18.01 17.76 17.80 383,491 -0.11(-0.60%)
Mar 18, 2003 18.12 18.12 17.81 17.91 334,376 -0.21(-1.18%)
Mar 17, 2003 18.01 18.12 17.77 18.12 415,578 +0.11(+0.59%)
Mar 14, 2003 17.80 18.16 17.67 18.01 423,177 +0.31(+1.77%)
Mar 13, 2003 17.73 17.76 17.60 17.70 215,599 +0.15(+0.85%)
Mar 12, 2003 17.41 17.59 17.39 17.55 122,717 +0.11(+0.61%)
Mar 11, 2003 17.41 17.62 17.39 17.44 122,717 +0.10(+0.57%)
Mar 10, 2003 17.62 17.63 17.35 17.35 456,249 -0.42(-2.36%)
Mar 07, 2003 17.58 17.96 17.33 17.76 364,352 +0.18(+1.05%)
Mar 06, 2003 18.02 18.02 17.41 17.58 731,659 -0.38(-2.14%)
Mar 05, 2003 18.05 18.05 17.76 17.96 160,996 -0.02(-0.12%)
Mar 04, 2003 18.16 18.23 17.96 17.98 402,630 -0.17(-0.94%)
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.