Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bunge Limited (NY: BG )

84.02 -1.84 (-2.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 40.48 40.70 39.95 40.65 991,440 +0.17(+0.41%)
Aug 30, 2005 40.03 40.59 40.03 40.48 941,023 +0.45(+1.12%)
Aug 29, 2005 40.32 40.32 39.21 40.03 995,196 -0.62(-1.53%)
Aug 26, 2005 41.17 41.19 40.60 40.65 467,767 -0.46(-1.11%)
Aug 25, 2005 40.86 41.26 40.86 41.11 764,346 +0.26(+0.63%)
Aug 24, 2005 40.70 41.19 40.50 40.86 1,068,583 +0.09(+0.22%)
Aug 23, 2005 40.22 40.79 40.22 40.77 1,406,334 +0.21(+0.53%)
Aug 22, 2005 39.26 40.55 39.17 40.55 1,634,728 +1.29(+3.30%)
Aug 19, 2005 39.49 39.53 39.18 39.26 1,267,073 -0.43(-1.08%)
Aug 18, 2005 40.17 40.36 39.62 39.69 859,258 -0.60(-1.49%)
Aug 17, 2005 40.43 40.56 40.23 40.29 551,265 -0.21(-0.51%)
Aug 16, 2005 41.37 41.37 40.43 40.50 443,497 -0.82(-1.99%)
Aug 15, 2005 41.15 41.40 40.92 41.32 831,666 +0.20(+0.49%)
Aug 12, 2005 41.22 41.51 40.78 41.12 671,747 -0.03(-0.08%)
Aug 11, 2005 40.43 41.23 40.43 41.15 1,029,723 +0.62(+1.54%)
Aug 10, 2005 40.38 40.92 40.36 40.53 774,314 +0.15(+0.38%)
Aug 09, 2005 40.27 40.65 40.19 40.38 602,983 +0.16(+0.40%)
Aug 08, 2005 40.28 40.60 40.13 40.22 1,238,903 -0.18(-0.45%)
Aug 05, 2005 40.91 41.52 40.33 40.40 1,173,895 -0.37(-0.90%)
Aug 04, 2005 40.54 40.86 40.23 40.77 967,893 +0.18(+0.44%)
Aug 03, 2005 40.54 40.81 40.45 40.59 1,280,653 +0.06(+0.14%)
Aug 02, 2005 41.26 41.61 40.53 40.53 3,926,180 -0.86(-2.07%)
Aug 01, 2005 42.50 42.81 41.12 41.39 1,887,970 -1.11(-2.61%)
Jul 29, 2005 41.53 42.56 41.47 42.50 1,795,225 +1.31(+3.18%)
Jul 28, 2005 42.16 42.19 40.32 41.19 4,815,053 -1.73(-4.03%)
Jul 27, 2005 43.61 43.62 42.57 42.92 2,141,645 -1.38(-3.13%)
Jul 26, 2005 44.86 44.89 44.23 44.30 984,506 -0.46(-1.02%)
Jul 25, 2005 45.56 45.56 44.51 44.76 451,153 -0.69(-1.51%)
Jul 22, 2005 45.24 45.68 44.45 45.44 751,056 +0.10(+0.21%)
Jul 21, 2005 46.42 46.43 45.17 45.35 1,002,997 -1.25(-2.67%)
Jul 20, 2005 46.38 46.69 45.86 46.59 741,522 +0.04(+0.09%)
Jul 19, 2005 45.27 47.06 45.24 46.55 1,365,307 +1.23(+2.70%)
Jul 18, 2005 45.01 45.51 44.99 45.33 1,132,290 +0.30(+0.66%)
Jul 15, 2005 44.72 45.24 44.72 45.03 657,156 +0.10(+0.22%)
Jul 14, 2005 45.06 45.44 44.77 44.93 1,047,636 -0.07(-0.15%)
Jul 13, 2005 44.96 45.20 44.89 45.00 430,640 -0.13(-0.29%)
Jul 12, 2005 44.72 45.24 44.72 45.13 539,564 +0.44(+0.99%)
Jul 11, 2005 44.81 45.07 44.38 44.69 822,998 -0.39(-0.86%)
Jul 08, 2005 45.05 45.34 45.00 45.08 420,094 -0.15(-0.32%)
Jul 07, 2005 44.72 45.22 44.52 45.22 315,937 +0.49(+1.10%)
Jul 06, 2005 44.95 45.31 44.66 44.73 817,508 -0.21(-0.48%)
Jul 05, 2005 44.27 45.05 44.23 44.95 723,175 +0.82(+1.87%)
Jul 01, 2005 43.84 44.59 43.68 44.12 655,278 +0.24(+0.54%)
Jun 30, 2005 44.37 44.48 43.61 43.89 522,806 -0.31(-0.70%)
Jun 29, 2005 44.27 44.47 43.99 44.20 662,212 +0.41(+0.93%)
Jun 28, 2005 43.61 43.91 43.48 43.79 633,898 +0.13(+0.30%)
Jun 27, 2005 43.43 43.66 43.07 43.66 924,988 +0.23(+0.53%)
Jun 24, 2005 44.12 44.12 43.17 43.43 558,055 -0.74(-1.68%)
Jun 23, 2005 44.91 45.02 44.00 44.17 743,255 -0.89(-1.98%)
Jun 22, 2005 44.13 45.13 44.09 45.06 1,414,280 +1.04(+2.36%)
Jun 21, 2005 43.51 45.08 43.38 44.03 1,653,508 +0.98(+2.28%)
Jun 20, 2005 43.26 43.51 42.97 43.04 506,916 -0.43(-0.99%)
Jun 17, 2005 42.86 43.90 42.73 43.47 1,112,499 +0.59(+1.37%)
Jun 16, 2005 43.06 43.09 42.83 42.88 440,752 -0.14(-0.32%)
Jun 15, 2005 42.81 43.09 42.78 43.02 618,151 +0.10(+0.23%)
Jun 14, 2005 42.77 43.11 42.77 42.92 490,303 +0.21(+0.50%)
Jun 13, 2005 42.57 43.05 42.57 42.71 547,943 +0.14(+0.33%)
Jun 10, 2005 42.76 43.05 42.50 42.57 687,926 -0.26(-0.60%)
Jun 09, 2005 41.74 42.84 41.71 42.83 571,635 +0.44(+1.03%)
Jun 08, 2005 43.60 43.60 42.25 42.39 852,902 -1.25(-2.87%)
Jun 07, 2005 42.92 44.07 42.91 43.64 1,432,193 +0.74(+1.73%)
Jun 06, 2005 42.91 43.25 42.78 42.90 729,965 +0.02(+0.05%)
Jun 03, 2005 42.32 42.89 42.32 42.88 1,057,893 +0.59(+1.39%)
Jun 02, 2005 42.36 42.50 41.84 42.29 1,243,526 -0.08(-0.18%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.