Bunge Limited (NY: BG )

86.49 USD +0.81 (+0.95%)
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 39.70 40.15 39.51 39.98 450,700 +0.56(+1.42%)
Sep 29, 2004 39.35 39.65 39.25 39.42 377,600 +0.16(+0.41%)
Sep 28, 2004 39.25 39.44 39.04 39.26 557,900 +0.06(+0.15%)
Sep 27, 2004 39.15 39.95 39.10 39.20 855,200 +0.20(+0.51%)
Sep 24, 2004 38.55 39.03 38.42 39.00 621,500 +0.90(+2.36%)
Sep 23, 2004 38.80 38.80 38.10 38.10 423,400 -0.62(-1.60%)
Sep 22, 2004 38.79 39.00 38.40 38.72 707,300 -0.06(-0.15%)
Sep 21, 2004 38.05 39.07 38.01 38.78 629,200 +0.71(+1.86%)
Sep 20, 2004 38.05 38.35 37.51 38.07 575,400 +0.00(+0.00%)
Sep 17, 2004 37.10 38.29 37.10 38.07 728,500 +1.11(+3.00%)
Sep 16, 2004 37.70 37.71 36.82 36.96 1,807,300 -0.78(-2.07%)
Sep 15, 2004 38.40 38.50 37.69 37.74 353,100 -0.56(-1.46%)
Sep 14, 2004 38.35 38.72 37.70 38.30 712,400 -0.01(-0.03%)
Sep 13, 2004 39.01 39.16 38.30 38.31 765,900 -0.70(-1.79%)
Sep 10, 2004 39.61 39.61 38.90 39.01 331,700 -0.60(-1.51%)
Sep 09, 2004 39.55 39.97 39.27 39.61 238,200 +0.08(+0.20%)
Sep 08, 2004 40.11 40.11 39.42 39.53 309,000 -0.55(-1.37%)
Sep 07, 2004 39.70 40.22 39.70 40.08 602,900 +0.34(+0.86%)
Sep 03, 2004 40.00 40.01 39.42 39.74 734,200 -0.26(-0.65%)
Sep 02, 2004 40.30 40.32 39.79 40.00 446,100 +0.09(+0.23%)
Sep 01, 2004 39.83 40.07 39.77 39.91 202,200 +0.02(+0.05%)
Aug 31, 2004 40.10 40.30 39.66 39.89 394,000 -0.13(-0.32%)
Aug 30, 2004 40.99 41.01 39.97 40.02 581,100 -0.76(-1.86%)
Aug 27, 2004 39.88 41.00 39.88 40.78 897,800 +1.15(+2.90%)
Aug 26, 2004 39.51 39.89 39.33 39.63 369,100 +0.11(+0.28%)
Aug 25, 2004 39.80 39.90 39.40 39.52 427,400 -0.18(-0.45%)
Aug 24, 2004 39.70 39.92 39.59 39.70 548,100 +0.40(+1.02%)
Aug 23, 2004 39.18 39.67 39.16 39.30 581,500 +0.37(+0.95%)
Aug 20, 2004 39.85 39.90 38.93 38.93 921,000 -0.85(-2.14%)
Aug 19, 2004 39.78 40.07 39.66 39.78 1,240,300 +0.00(+0.00%)
Aug 18, 2004 39.51 39.78 39.30 39.78 546,300 +0.24(+0.61%)
Aug 17, 2004 39.70 39.80 39.48 39.54 416,000 -0.05(-0.13%)
Aug 16, 2004 39.73 39.75 39.47 39.59 675,100 +0.10(+0.25%)
Aug 13, 2004 39.90 39.99 39.30 39.49 305,300 -0.33(-0.83%)
Aug 12, 2004 39.75 40.00 39.56 39.82 367,100 -0.16(-0.40%)
Aug 11, 2004 39.94 40.00 39.58 39.98 641,600 +0.03(+0.08%)
Aug 10, 2004 39.85 40.00 39.71 39.95 450,000 +0.01(+0.03%)
Aug 09, 2004 40.00 40.05 39.40 39.94 561,900 +0.17(+0.43%)
Aug 06, 2004 40.15 40.61 39.64 39.77 1,068,800 -0.40(-1.00%)
Aug 05, 2004 40.39 40.40 40.00 40.17 486,300 -0.22(-0.54%)
Aug 04, 2004 40.00 40.48 40.00 40.39 608,000 +0.38(+0.95%)
Aug 03, 2004 40.90 40.90 39.95 40.01 669,600 -0.97(-2.37%)
Aug 02, 2004 40.20 41.45 40.01 40.98 777,300 +0.85(+2.12%)
Jul 30, 2004 40.50 40.60 39.95 40.13 900,500 -0.26(-0.64%)
Jul 29, 2004 39.50 40.56 39.15 40.39 1,969,600 +2.90(+7.74%)
Jul 28, 2004 37.60 37.66 37.00 37.49 806,700 -0.11(-0.29%)
Jul 27, 2004 38.65 38.85 37.09 37.60 835,100 -1.00(-2.59%)
Jul 26, 2004 38.90 38.90 38.26 38.60 479,700 -0.05(-0.13%)
Jul 23, 2004 38.99 39.39 38.50 38.65 805,900 -0.06(-0.15%)
Jul 22, 2004 38.90 38.92 38.60 38.71 733,400 -0.29(-0.74%)
Jul 21, 2004 39.19 39.19 38.76 39.00 421,500 -0.05(-0.13%)
Jul 20, 2004 38.95 39.10 38.76 39.05 300,600 +0.25(+0.64%)
Jul 19, 2004 39.70 39.74 38.70 38.80 554,000 -0.76(-1.92%)
Jul 16, 2004 39.19 39.80 39.14 39.56 345,000 +0.37(+0.94%)
Jul 15, 2004 39.40 39.40 39.10 39.19 492,100 +0.21(+0.54%)
Jul 14, 2004 38.79 39.19 38.79 38.98 297,600 +0.11(+0.28%)
Jul 13, 2004 39.24 39.24 38.70 38.87 334,700 -0.29(-0.74%)
Jul 12, 2004 39.15 39.24 38.55 39.16 440,500 -0.05(-0.13%)
Jul 09, 2004 39.48 39.48 39.13 39.21 191,400 -0.20(-0.51%)
Jul 08, 2004 39.49 39.58 39.15 39.41 614,000 -0.08(-0.20%)
Jul 07, 2004 39.53 39.53 39.15 39.49 421,100 -0.06(-0.15%)
Jul 06, 2004 38.70 39.73 38.65 39.55 513,900 +0.89(+2.30%)
Jul 02, 2004 38.50 38.89 38.40 38.66 333,900 +0.14(+0.36%)
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.