Financial News

Bunge Limited (NY: BG )

87.02 USD -0.76 (-0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 32.93 32.99 32.88 32.92 165,600 +0.00(+0.00%)
Dec 30, 2003 32.84 32.99 32.78 32.92 208,000 +0.08(+0.24%)
Dec 29, 2003 32.89 33.00 32.59 32.84 345,000 -0.05(-0.15%)
Dec 26, 2003 33.15 33.39 32.87 32.89 239,100 -0.11(-0.33%)
Dec 24, 2003 32.10 33.10 32.10 33.00 722,100 +0.90(+2.80%)
Dec 23, 2003 31.75 32.20 31.73 32.10 566,900 +0.48(+1.52%)
Dec 22, 2003 31.54 31.68 31.38 31.62 556,800 +0.09(+0.29%)
Dec 19, 2003 31.50 31.55 31.32 31.53 317,400 +0.03(+0.10%)
Dec 18, 2003 31.00 31.60 31.00 31.50 568,900 +0.27(+0.86%)
Dec 17, 2003 31.19 31.34 31.06 31.23 345,300 +0.08(+0.26%)
Dec 16, 2003 31.38 31.53 30.92 31.15 361,800 -0.15(-0.48%)
Dec 15, 2003 31.00 31.55 31.00 31.30 1,256,800 +0.40(+1.29%)
Dec 12, 2003 30.40 30.97 30.25 30.90 895,500 +0.59(+1.95%)
Dec 11, 2003 30.32 30.45 30.18 30.31 565,600 -0.13(-0.43%)
Dec 10, 2003 30.30 30.45 30.15 30.44 696,500 +0.09(+0.30%)
Dec 09, 2003 30.04 30.32 30.00 30.35 807,900 +0.45(+1.51%)
Dec 08, 2003 29.44 30.03 29.44 29.90 756,300 +0.50(+1.70%)
Dec 05, 2003 29.10 29.49 28.82 29.40 853,400 +1.13(+4.00%)
Dec 04, 2003 28.40 28.62 28.15 28.27 560,100 -0.07(-0.25%)
Dec 03, 2003 28.45 28.52 28.25 28.34 245,500 +0.04(+0.14%)
Dec 02, 2003 28.63 28.63 28.12 28.30 294,000 -0.30(-1.05%)
Dec 01, 2003 28.48 28.77 28.48 28.60 357,600 +0.12(+0.42%)
Nov 28, 2003 28.40 28.49 28.33 28.48 88,400 +0.04(+0.14%)
Nov 26, 2003 28.35 28.50 28.25 28.44 492,800 +0.24(+0.85%)
Nov 25, 2003 28.25 28.40 27.65 28.20 1,065,900 +1.12(+4.14%)
Nov 24, 2003 27.00 27.00 27.00 27.08 296,400 +0.04(+0.15%)
Nov 21, 2003 27.00 27.28 26.95 27.04 202,200 +0.04(+0.15%)
Nov 20, 2003 26.90 27.08 26.78 27.00 259,200 +0.10(+0.37%)
Nov 19, 2003 27.28 27.28 26.89 26.90 245,400 -0.48(-1.75%)
Nov 18, 2003 27.36 27.40 27.28 27.38 128,600 +0.01(+0.04%)
Nov 17, 2003 27.52 27.54 27.16 27.37 285,900 -0.13(-0.47%)
Nov 14, 2003 27.30 27.59 27.30 27.50 345,000 +0.21(+0.77%)
Nov 13, 2003 27.00 27.41 26.95 27.29 457,600 +0.29(+1.07%)
Nov 12, 2003 27.08 27.15 26.95 27.00 327,200 -0.23(-0.84%)
Nov 11, 2003 26.82 27.25 26.82 27.23 283,300 +0.36(+1.34%)
Nov 10, 2003 26.93 27.05 26.79 26.87 460,700 +0.12(+0.45%)
Nov 07, 2003 26.78 26.84 26.72 26.75 873,200 +0.22(+0.83%)
Nov 06, 2003 26.50 26.60 26.30 26.53 493,100 +0.24(+0.91%)
Nov 05, 2003 26.65 26.75 26.11 26.29 890,200 -0.34(-1.28%)
Nov 04, 2003 27.00 27.09 26.55 26.63 708,900 -0.40(-1.48%)
Nov 03, 2003 27.05 27.07 26.95 27.03 362,670 -0.07(-0.26%)
Oct 31, 2003 27.50 27.55 26.91 27.10 1,135,900 -0.35(-1.28%)
Oct 30, 2003 27.53 27.80 27.30 27.45 951,500 +0.05(+0.18%)
Oct 29, 2003 27.50 27.68 27.26 27.40 662,200 -0.18(-0.65%)
Oct 28, 2003 27.73 27.75 27.35 27.58 268,700 -0.03(-0.11%)
Oct 27, 2003 27.60 27.87 27.52 27.61 264,000 -0.09(-0.32%)
Oct 24, 2003 27.60 27.75 27.47 27.70 358,800 +0.05(+0.18%)
Oct 23, 2003 27.55 27.74 27.51 27.65 296,000 -0.05(-0.18%)
Oct 22, 2003 27.82 27.88 27.70 27.70 146,400 -0.12(-0.43%)
Oct 21, 2003 27.75 27.90 27.75 27.82 232,400 -0.03(-0.11%)
Oct 20, 2003 27.82 27.82 27.75 27.85 316,900 +0.00(+0.00%)
Oct 17, 2003 27.90 27.93 27.82 27.85 262,700 -0.08(-0.29%)
Oct 16, 2003 28.12 28.15 27.90 27.93 324,200 -0.06(-0.21%)
Oct 15, 2003 27.86 28.04 27.84 27.99 509,400 +0.32(+1.16%)
Oct 14, 2003 27.70 27.77 27.43 27.67 673,800 -0.03(-0.11%)
Oct 13, 2003 28.00 28.02 27.70 27.70 405,100 +0.00(+0.00%)
Oct 10, 2003 27.90 28.10 27.79 27.70 419,700 -0.35(-1.25%)
Oct 09, 2003 27.90 28.10 27.86 28.05 276,400 +0.15(+0.54%)
Oct 08, 2003 28.00 28.00 27.72 27.90 253,700 +0.08(+0.29%)
Oct 07, 2003 27.52 27.98 27.51 27.82 232,700 +0.07(+0.25%)
Oct 06, 2003 27.95 27.99 27.61 27.75 606,900 -0.25(-0.89%)
Oct 03, 2003 28.18 28.25 27.95 28.00 430,100 -0.18(-0.64%)
Oct 02, 2003 27.94 28.18 27.94 28.18 356,300 +0.48(+1.73%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback