Bunge Limited (NY: BG )

103.09 -0.46 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.10 18.12 17.69 17.92 282,884 -0.04(-0.24%)
Oct 30, 2002 17.23 18.11 17.23 17.96 339,405 +0.66(+3.79%)
Oct 29, 2002 17.75 17.75 17.09 17.30 900,500 -0.38(-2.16%)
Oct 28, 2002 18.07 18.08 17.66 17.68 505,283 -0.39(-2.15%)
Oct 25, 2002 18.14 18.28 17.97 18.07 313,482 -0.09(-0.51%)
Oct 24, 2002 18.07 18.44 17.93 18.16 587,584 +0.26(+1.46%)
Oct 23, 2002 17.98 18.17 17.65 17.90 386,718 -0.17(-0.94%)
Oct 22, 2002 17.90 18.11 17.66 18.07 900,358 +0.28(+1.59%)
Oct 21, 2002 17.65 18.20 17.51 17.79 17,806,026 +0.92(+5.44%)
Oct 18, 2002 15.83 17.08 15.83 16.87 51,774,880 +1.04(+6.60%)
Oct 17, 2002 17.23 17.51 15.57 15.83 1,063,262 -1.40(-8.11%)
Oct 16, 2002 16.96 17.26 16.95 17.23 331,330 +0.27(+1.58%)
Oct 15, 2002 16.94 17.33 16.73 16.96 1,085,360 -0.07(-0.41%)
Oct 14, 2002 17.12 17.32 16.79 17.03 472,135 -0.09(-0.54%)
Oct 11, 2002 17.30 17.33 17.12 17.12 398,900 -0.11(-0.61%)
Oct 10, 2002 16.98 17.37 16.88 17.23 828,539 +0.10(+0.58%)
Oct 09, 2002 17.12 17.37 16.77 17.13 1,155,196 +0.57(+3.45%)
Oct 08, 2002 16.45 17.11 16.41 16.55 969,061 +0.21(+1.30%)
Oct 07, 2002 17.05 17.24 16.33 16.34 292,234 -0.77(-4.50%)
Oct 04, 2002 17.30 17.78 16.98 17.11 1,052,354 -0.36(-2.06%)
Oct 03, 2002 17.06 17.54 16.90 17.47 1,077,427 +0.43(+2.53%)
Oct 02, 2002 17.08 17.08 16.80 17.04 492,675 -0.01(-0.04%)
Oct 01, 2002 17.30 17.39 17.00 17.05 570,727 -0.04(-0.21%)
Sep 30, 2002 16.61 17.12 16.48 17.08 918,490 +0.48(+2.89%)
Sep 27, 2002 16.91 16.98 16.41 16.60 517,748 -0.30(-1.80%)
Sep 26, 2002 16.27 17.01 16.23 16.91 531,772 +0.74(+4.59%)
Sep 25, 2002 16.27 16.38 16.02 16.17 524,973 -0.06(-0.39%)
Sep 24, 2002 15.95 16.35 15.88 16.23 935,914 +0.28(+1.73%)
Sep 23, 2002 15.81 16.00 15.53 15.95 793,126 +1.09(+7.36%)
Sep 20, 2002 14.86 15.18 14.74 14.86 404,424 +0.11(+0.72%)
Sep 19, 2002 15.17 15.17 14.74 14.75 242,088 -0.24(-1.60%)
Sep 18, 2002 14.65 15.25 14.54 14.99 238,263 +0.31(+2.12%)
Sep 17, 2002 15.07 15.07 14.61 14.68 346,629 -0.39(-2.58%)
Sep 16, 2002 14.65 15.07 14.55 15.07 240,813 +0.43(+2.94%)
Sep 13, 2002 14.40 14.72 14.33 14.64 320,281 +0.29(+2.02%)
Sep 12, 2002 14.40 14.40 14.25 14.35 77,485 -0.04(-0.29%)
Sep 11, 2002 14.47 14.68 14.22 14.39 175,085 -0.11(-0.78%)
Sep 10, 2002 14.63 14.74 14.51 14.51 54,962 -0.12(-0.82%)
Sep 09, 2002 14.79 14.82 14.53 14.63 214,465 -0.16(-1.10%)
Sep 06, 2002 14.93 14.99 14.65 14.79 553,445 -0.16(-1.09%)
Sep 05, 2002 15.11 15.18 14.83 14.95 401,875 -0.26(-1.72%)
Sep 04, 2002 15.07 15.25 15.00 15.21 322,548 +0.17(+1.13%)
Sep 03, 2002 14.93 15.09 14.93 15.04 259,795 -0.06(-0.42%)
Aug 30, 2002 15.11 15.13 15.01 15.11 56,661 +0.00(+0.00%)
Aug 29, 2002 15.07 15.13 15.04 15.11 151,287 +0.00(+0.00%)
Aug 28, 2002 15.09 15.18 14.97 15.11 209,082 +0.00(+0.00%)
Aug 27, 2002 15.31 15.35 14.97 15.11 325,664 -0.20(-1.29%)
Aug 26, 2002 15.10 15.32 15.00 15.30 264,044 +0.23(+1.55%)
Aug 23, 2002 15.26 15.26 14.90 15.07 274,385 -0.18(-1.16%)
Aug 22, 2002 14.75 15.35 14.22 15.25 451,029 +1.06(+7.46%)
Aug 21, 2002 13.91 14.20 13.52 14.19 431,197 +0.28(+2.03%)
Aug 20, 2002 14.51 14.51 13.84 13.91 170,410 -0.90(-6.10%)
Aug 16, 2002 14.79 14.94 14.73 14.81 233,164 -0.01(-0.10%)
Aug 15, 2002 14.83 14.91 14.72 14.82 131,597 -0.01(-0.10%)
Aug 14, 2002 14.90 14.92 14.65 14.84 156,245 +0.01(+0.10%)
Aug 13, 2002 15.18 15.18 14.68 14.82 220,556 -0.32(-2.14%)
Aug 12, 2002 14.82 15.35 14.61 15.15 227,497 +0.98(+6.93%)
Aug 07, 2002 14.00 14.18 13.89 14.17 260,786 +0.19(+1.36%)
Aug 06, 2002 13.98 14.14 13.84 13.98 497,917 -0.01(-0.05%)
Aug 05, 2002 14.12 14.12 13.94 13.98 371,135 -0.13(-0.95%)
Aug 02, 2002 14.12 14.12 13.91 14.12 129,189 +0.00(+0.00%)
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.