Bunge Limited Historical Stock Prices

BG 
$89.8
*  
0.53
0.59%
Get BG Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading BG now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  90.22  90.36  89.56  89.80 808,655
11/25/2014 90.14 90.87 89.79 90.33 1,336,833
11/24/2014 91.32 91.52 89.68 89.86 1,362,342
11/21/2014 91.83 92.44 91.08 91.5 1,319,612
11/20/2014 90.01 91.18 89.7658 90.66 879,199
11/19/2014 90.47 90.47 89.48 90.19 565,346
11/18/2014 89.54 90.49 89.43 90.04 696,835
11/17/2014 88.46 89.86 88.33 89.67 1,118,987
11/14/2014 88.29 89.46 88.2 88.58 876,864
11/13/2014 88.52 88.985 88.06 88.75 904,691
11/12/2014 88.34 88.96 87.94 88.51 1,011,223
11/11/2014 88.29 89.15 87.93 89.04 775,152
11/10/2014 88.57 89.37 87.93 88.75 986,998
11/07/2014 88.04 88.95 87.9 88.76 848,644
11/06/2014 89 89.308 88.38 88.45 1,042,955
11/05/2014 88.25 89.325 88.06 89.21 1,325,826
11/04/2014 87.36 88.18 86.98 87.66 1,042,100
11/03/2014 88.58 88.74 87.38 87.69 1,408,423
10/31/2014 85.78 88.85 85.41 88.65 2,268,564
10/30/2014 84 85.49 82 85.33 2,737,395
10/29/2014 84.9 85.48 84.12 84.99 1,359,449
10/28/2014 82.72 84.83 82.55 84.72 1,251,462
10/27/2014 84.72 84.72 83.33 83.82 752,111
10/24/2014 83.87 84.67 83.56 84.67 510,943
10/23/2014 84.72 84.74 83.783 83.96 490,888
10/22/2014 83.74 84.91 83.4 83.9 1,031,075
10/21/2014 82.97 83.97 82.2 83.88 1,025,701
10/20/2014 82 82.56 80.79 82.41 1,333,850
10/17/2014 81.43 82.6538 81.43 82.41 863,061
10/16/2014 80.3 81.53 79.63 80.97 1,233,503
10/15/2014 81.3 81.52 79.47 81.35 1,728,600
10/14/2014 81.99 83.68 81.54 82.23 1,424,380
10/13/2014 82.53 83.14 81.57 81.65 1,035,129
10/10/2014 83.4 84.04 82.58 82.62 872,620
10/09/2014 84.8 85.28 83.31 83.43 1,283,330
10/08/2014 84.47 85.07 83.49 85.02 1,778,581
10/07/2014 85.15 85.53 84.44 84.5 1,268,742
10/06/2014 84.73 85.26 84.1 85.06 1,257,917
10/03/2014 82.15 83.82 81.59 83.6 1,073,340
10/02/2014 82.37 82.95 81.745 82.09 1,188,288
10/01/2014 84.11 84.59 81.85 82.81 1,579,314
09/30/2014 84.02 84.39 83.85 84.23 953,611
09/29/2014 83.99 84.43 83.5 84.12 514,074
09/26/2014 83.6 84.78 83.28 84.51 462,747
09/25/2014 84.9 84.9 83.3 83.61 697,783
09/24/2014 84.33 85.0825 84.19 84.95 573,253
09/23/2014 85.25 85.25 84.17 84.44 825,826
09/22/2014 84.97 85.444 84.85 85.25 657,108
09/19/2014 86.14 86.43 84.91 84.99 1,217,080
09/18/2014 86.05 86.4173 85.78 86.04 969,999
09/17/2014 86.4 86.44 85.9 86.08 614,725
09/16/2014 86.07 86.44 85.69 86.19 762,825
09/15/2014 85.87 86.21 85.5748 86.05 579,565
09/12/2014 86.28 86.32 85.53 85.91 687,575
09/11/2014 85.57 86.42 85.48 86.36 887,381
09/10/2014 85.39 85.53 84.88 85.36 988,917
09/09/2014 85.73 86.06 85.39 85.56 767,721
09/08/2014 85.36 85.89 84.93 85.62 661,340
09/05/2014 84.91 85.5 84.56 85.44 884,685
09/04/2014 85.59 86.56 84.86 84.89 1,106,767
09/03/2014 85.36 86.06 85.17 85.77 991,388
09/02/2014 84.88 85.43 84.49 85.27 1,196,192
08/29/2014 84.34 84.87 84.02 84.65 674,041
08/28/2014 84.12 84.46 83.98 84.28 523,153
08/27/2014 83.83 84.6 83.8 84.56 669,217
08/26/2014 83.75 84.275 83.7 84.18 915,776
08/25/2014 83.28 83.83 82.89 83.58 765,716
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?