Bunge Limited Historical Stock Prices

BG 
$85.1
*  
0.45
0.53%
Get BG Alerts
*Delayed - data as of Sep. 2, 2014 12:45 ET  -  Find a broker to begin trading BG now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BG Real Time
 
 
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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
12:45  84.72  85.28  84.49  85.10 594,712
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
08/22/2014 83.09 83.42 82.64 82.81 577,412
08/21/2014 82.21 83.07 82.175 83.02 688,786
08/20/2014 82.69 82.84 81.41 82.28 878,899
08/19/2014 81.86 83.2 81.4518 82.89 1,216,411
08/18/2014 81.71 82.51 81.105 81.44 1,078,439
08/15/2014 81.73 82.3 81.11 81.45 1,286,571
08/14/2014 81.91 82.23 81.72 81.94 1,067,156
08/13/2014 81.9 82.21 81.31 81.52 1,139,681
08/12/2014 81.85 82.45 81.75 81.99 989,094
08/11/2014 80.78 82.78 80.69 82.24 1,404,497
08/08/2014 79.77 80.52 79.68 80.29 1,310,516
08/07/2014 80.06 80.44 79.47 79.96 857,860
08/06/2014 79.41 80.05 79.16 80 1,016,456
08/05/2014 80.26 80.59 79.65 79.84 1,117,268
08/04/2014 80.58 80.8 80.13 80.26 1,436,800
08/01/2014 78.8 80.91 78.53 80.8 1,720,544
07/31/2014 75.14 79.98 75.14 78.84 3,918,172
07/30/2014 74.23 74.56 73.32 73.65 1,693,257
07/29/2014 74.3 74.6 74.09 74.19 637,505
07/28/2014 74.42 74.57 73.99 74.27 374,128
07/25/2014 75.18 75.24 74.4 74.42 319,829
07/24/2014 74.81 75.49 74.81 75.3 630,945
07/23/2014 75.02 75.11 74.35 74.9 624,444
07/22/2014 73.87 75.08 73.87 74.9 749,640
07/21/2014 73.86 74.158 73.64 73.85 818,564
07/18/2014 73.93 74.11 73.6 73.92 514,991
07/17/2014 73.95 74.27 73.7701 73.93 692,253
07/16/2014 73.79 74.32 73.5 74.28 491,001
07/15/2014 73.87 73.99 73.43 73.54 730,371
07/14/2014 74.07 74.56 73.58 73.99 705,338
07/11/2014 74.57 74.62 73.62 73.78 1,017,688
07/10/2014 74.51 74.92 74.06 74.44 1,240,237
07/09/2014 76.38 76.558 75.05 75.14 881,841
07/08/2014 76.71 77.14 76.21 76.23 869,708
07/07/2014 75.81 76.94 75.7 76.78 641,712
07/03/2014 76.2 76.67 76 76.06 538,357
07/02/2014 75.75 76.32 75.7 76.16 649,472
07/01/2014 75.9 76.37 75.76 75.9 589,826
06/30/2014 76.09 76.3 75.27 75.64 1,004,282
06/27/2014 75.62 76.49 75.33 76.22 1,372,221
06/26/2014 74.75 75.68 74.36 75.62 672,291
06/25/2014 74.93 75.31 74.5025 74.68 628,091
06/24/2014 75.54 76.02 74.83 74.86 506,892
06/23/2014 75.87 75.98 75.31 75.64 639,486
06/20/2014 75.76 76.37 75.74 75.95 866,172
06/19/2014 75.5 76.05 75.405 76 540,166
06/18/2014 75.27 75.55 74.4 75.52 544,459
06/17/2014 74.95 75.49 74.59 75.36 473,283
06/16/2014 74.99 75.1 74.7 74.97 459,579
06/13/2014 75.1 75.31 74.74 74.97 472,394
06/12/2014 75.9 76.1 74.98 75.11 872,344
06/11/2014 76.18 76.49 75.75 75.81 729,774
06/10/2014 76.06 76.43 75.82 76.22 611,205
06/09/2014 76.39 76.925 76.19 76.33 432,321
06/06/2014 76.1 76.795 76.1 76.6 421,928
06/05/2014 75.64 76.285 75.18 76.12 702,486
06/04/2014 76.62 76.65 75 75.37 1,524,147
06/03/2014 76.72 77.24 76.61 76.68 981,833
06/02/2014 77.8 77.95 76.9901 77.01 733,685
05/30/2014 77.5 78.07 77.26 77.71 1,047,584
05/29/2014 76.99 78.35 76.66 77.53 1,308,657
05/28/2014 75.94 76.95 75.72 76.54 1,217,777
05/27/2014 75.67 76.15 75.47 75.88 686,251
05/23/2014 75.69 76.1 75.41 75.73 722,059
05/22/2014 76.17 76.536 75.46 75.5 690,772
05/21/2014 77.43 77.43 76.4 76.46 793,205
05/20/2014 76.65 77.07 76.32 77.01 1,043,271
05/19/2014 76.55 76.64 76.14 76.58 825,560
05/16/2014 76.3 76.83 76.14 76.69 562,371
05/15/2014 77.23 77.24 76.08 76.3 681,417
05/14/2014 77.36 77.87 77.06 77.54 956,198
05/13/2014 77.64 77.85 77.265 77.6 1,029,499
05/12/2014 77.12 77.95 77.12 77.55 710,767
05/09/2014 77.27 77.7 76.73 76.94 938,944
05/08/2014 77.02 77.48 76.33 76.76 980,386
05/07/2014 75.77 77.14 75.53 77.1 1,394,999
05/06/2014 75.52 76.01 75.23 75.48 1,010,322
05/05/2014 76.04 76.18 75.22 75.57 1,487,169
05/02/2014 75.35 76.506 75.15 76.4 1,825,927
05/01/2014 77.65 77.7 75.09 75.34 3,519,839
04/30/2014 79.85 80.53 79.35 79.65 1,601,451
04/29/2014 79.95 80.86 79.81 79.81 832,931
04/28/2014 81.75 81.75 79.62 79.88 699,390
04/25/2014 80.74 81.5 80.16 81.38 745,081
04/24/2014 80.81 81.36 80.31 80.77 565,100
04/23/2014 80.2 80.82 80.07 80.77 522,058
04/22/2014 79.97 80.29 79.53 80.11 830,429
04/21/2014 80.21 80.21 79.47 79.99 394,815
04/17/2014 81.05 81.21 80.11 80.25 722,909
04/16/2014 80.01 81.13 79.89 81.12 931,169
04/15/2014 79.35 79.862 78.81 79.58 842,449
04/14/2014 78.83 79.8 78.43 79.26 597,135
04/11/2014 79.19 79.25 78.09 78.25 678,869
04/10/2014 80.05 81.03 79.23 79.4 727,088
04/09/2014 80.2 81 79.51 80.36 804,300
04/08/2014 78.36 80.54 78 79.99 2,151,019
04/07/2014 78.03 78.88 77.5 78.04 1,079,582
04/04/2014 79.66 79.81 77.97 78.2 1,247,349
04/03/2014 79.47 79.53 78.44 79.49 776,737
04/02/2014 79.52 80.055 78.78 79.47 896,881
04/01/2014 79.61 79.81 78.93 79.56 718,797
03/31/2014 79.37 79.52 78.78 79.51 698,274
03/28/2014 78.8 79.23 78.42 78.98 657,355
03/27/2014 77.75 78.56 77.29 78.23 958,697
03/26/2014 78.62 78.8499 77.47 77.5 883,863
03/25/2014 78.41 78.896 77.97 78.16 707,745
03/24/2014 78.5 78.74 77.78 77.96 555,879
03/21/2014 78.49 79.05 78.2 78.35 1,145,122
03/20/2014 77.87 78.63 77.7 78.28 645,223
03/19/2014 79.22 79.22 77.95 78.14 534,257
03/18/2014 78.51 79.11 78.31 79.04 740,703
03/17/2014 78.25 79 78.1 78.5 836,422
03/14/2014 77.97 78.78 77.84 78.16 774,830
03/13/2014 78.57 79.038 77.98 78 1,070,222
03/12/2014 78.39 79.4828 78.24 78.41 1,240,381
03/11/2014 80.49 80.6 78.77 79.1 1,095,156
03/10/2014 79.71 80.59 79.62 80.55 942,622
03/07/2014 80.27 80.69 79.55 79.98 1,015,413
03/06/2014 78.46 80.39 78.11 80.25 1,440,733
03/05/2014 78.63 78.79 77.77 78.38 1,068,430
03/04/2014 79.35 79.44 78.53 78.82 1,282,401
03/03/2014 78.89 78.9 77.96 78.43 1,207,930
02/28/2014 79.46 79.9 79.04 79.61 966,576
02/27/2014 79.79 79.96 79.15 79.49 984,727
02/26/2014 80 80.64 79.84 80.04 812,943
02/25/2014 79.75 80.57 79.62 80.01 913,763
02/24/2014 79.4 80.74 79.4 79.88 1,177,139
02/21/2014 79.14 79.58 79 79.37 1,491,431
02/20/2014 78.3 79.59 78.17 79.14 1,034,532
02/19/2014 78.12 78.69 77.9 78.4 1,084,094
02/18/2014 78.52 78.92 78.11 78.31 929,272
02/14/2014 77.24 78.82 76.69 78.62 1,663,599
02/13/2014 75.85 77.42 75 77.36 2,136,432
02/12/2014 75.93 76.42 75.43 75.93 999,534
02/11/2014 75.01 76.47 74.58 76.4 1,041,311
02/10/2014 75.08 75.38 74.265 74.62 1,042,395
02/07/2014 75.28 76.12 74.93 75.19 842,680
02/06/2014 74.29 75.36 74.29 75.12 863,257
02/05/2014 73.47 74.78 73.12 74.26 1,372,410
02/04/2014 74.58 74.81 73.26 73.51 1,764,407
02/03/2014 75.59 76.16 74.31 74.43 973,578
01/31/2014 76.02 76.37 75.71 75.76 666,007
01/30/2014 76.08 76.8 75.64 76.64 681,418
01/29/2014 77.05 77.195 75.91 75.95 885,434
01/28/2014 77.02 77.71 76.68 77.47 931,137
01/27/2014 77.34 77.92 76.38 77.03 1,516,031
01/24/2014 79.75 79.85 77.63 77.64 1,275,749
01/23/2014 80.67 81.47 79.981 80.1 1,003,625
01/22/2014 81.8 81.8 80.82 81.09 658,376
01/21/2014 81.36 81.48 80.77 81.34 661,019
01/17/2014 81.36 81.74 81.01 81.3 502,601
01/16/2014 81.5 81.655 80.72 81.47 962,577
01/15/2014 82.06 82.06 81.37 81.58 874,652
01/14/2014 80.9 82.23 80.81 81.81 647,212
01/13/2014 81.05 81.58 80.97 81.06 712,156
01/10/2014 81.33 82 81 81.45 560,374
01/09/2014 81.6 81.84 80.94 81.23 713,842
01/08/2014 81.4 81.82 81.105 81.33 695,100
01/07/2014 81.19 81.88 81.15 81.65 968,172
01/06/2014 81.59 81.87 80.94 81.09 1,249,537
01/03/2014 81.68 81.68 80.95 81.25 624,660
01/02/2014 81.71 82.28 81.56 81.92 369,096
12/31/2013 82.14 82.358 81.71 82.11 400,665
12/30/2013 82.33 82.57 81.83 81.91 399,737
12/27/2013 82.07 82.46 81.09 82.37 251,459
12/26/2013 82.82 82.82 82.02 82.27 258,280
12/24/2013 82.11 83.11 81.99 82.67 342,366
12/23/2013 81.9 82.38 81.46 82.12 533,180
12/20/2013 81.37 81.68 80.91 81.68 1,335,863
12/19/2013 81.07 81.47 80.56 81.26 706,314
12/18/2013 81.61 81.61 80 81.35 942,056
12/17/2013 80.71 81.75 80.03 81.41 773,047
12/16/2013 80.27 81.02 79.97 80.51 687,383
12/13/2013 80.34 80.86 80.12 80.22 635,703
12/12/2013 80.43 80.58 79.89 80.19 972,699
12/11/2013 81.32 81.51 80.47 80.53 791,304
12/10/2013 81.69 81.7 80.52 81.24 1,330,914
12/09/2013 80.7 82.04 80.67 82.02 881,150
12/06/2013 83.34 84.18 80.92 80.94 810,145
12/05/2013 80.33 80.43 79.66 80.39 587,633
12/04/2013 79.4 80.67 79.14 80.33 685,690
12/03/2013 80.33 80.33 79.58 79.71 687,694
12/02/2013 80.44 80.81 79.46 80.38 696,959
11/29/2013 80.5 80.81 79.93 80.12 225,441
11/27/2013 80.73 80.94 80.39 80.53 502,371
11/26/2013 80.45 80.87 80.206 80.65 699,524
11/25/2013 80.97 80.99 80.3 80.35 632,668
11/22/2013 79.98 80.92 79.68 80.72 620,237
11/21/2013 79.85 80.31 79.68 79.91 679,744
11/20/2013 80.14 80.76 79.68 79.82 683,408
11/19/2013 81.57 81.57 80.09 80.27 1,048,725
11/18/2013 82.1 82.18 80.86 81.45 1,382,842
11/15/2013 82.23 82.39 81.7 81.94 570,137
11/14/2013 81.99 82.445 81.66 82.17 1,081,734
11/13/2013 81.76 82.515 81.52 82.42 872,896
11/12/2013 81.2 82.43 81.03 82.24 827,586
11/11/2013 81.06 81.75 81.04 81.43 625,131
11/08/2013 80.78 81.15 80.46 80.92 957,093
11/07/2013 81.86 81.99 80.71 80.78 1,250,010
11/06/2013 82.06 82.29 81.3 82 831,917
11/05/2013 82.37 82.57 81.84 82.04 753,867
11/04/2013 82.41 82.91 82.41 82.86 864,410
11/01/2013 81.82 82.62 81.82 82.44 726,176
10/31/2013 82.37 82.61 81.79 82.13 934,616
10/30/2013 82.94 83.14 81.9307 82.23 754,562
10/29/2013 82.98 83.42 82.67 82.96 941,434
10/28/2013 82.82 83.4 82.4 83.11 1,342,211
10/25/2013 80.29 82.67 79.9 82.39 2,049,922
10/24/2013 80.59 81.8 79.46 80.11 1,898,490
10/23/2013 80.67 81.38 80.04 80.98 1,374,467
10/22/2013 77.89 81 77.69 80.63 2,001,058
10/21/2013 81.6 82.04 81.165 81.31 1,493,782
10/18/2013 80.92 81.34 80.23 80.79 973,412
10/17/2013 79.21 81.04 79.21 81.03 885,841
10/16/2013 79 79.725 78.6 79.58 901,140
10/15/2013 78.26 78.85 78.09 78.67 420,197
10/14/2013 78.32 78.79 78.25 78.59 284,319
10/11/2013 78.36 79 78.3 78.86 485,060
10/10/2013 78.33 78.85 78.12 78.41 421,178
10/09/2013 78.03 78.95 77.485 77.72 795,086
10/08/2013 78.28 78.91 78.03 78.5 793,875
10/07/2013 77.78 78.65 77.63 78.31 700,238
10/04/2013 77.38 78.89 77.35 78.26 645,979
10/03/2013 77.45 77.85 76.7 77.64 831,248
10/02/2013 76.28 77.8 75.62 77.77 837,312
10/01/2013 75.74 76.35 75.32 76.11 619,376
09/30/2013 75.6 76.01 75.4101 75.91 715,071
09/27/2013 76.29 76.46 75.57 76.21 1,286,849
09/26/2013 77.26 78.037 76.62 76.65 787,478
09/25/2013 77.49 77.5499 76.9301 77.29 418,602
09/24/2013 77.26 77.97 77.26 77.34 582,962
09/23/2013 77.86 78.1875 77.19 77.36 631,304
09/20/2013 78.04 78.95 77.95 78.1 1,008,619
09/19/2013 79.35 79.39 78.28 78.44 437,157
09/18/2013 78.84 79.35 78.38 79.15 618,692
09/17/2013 78.55 79.16 78.45 79.1 579,467
09/16/2013 78.31 79 78.31 78.55 653,964
09/13/2013 76.94 77.98 76.55 77.88 533,841
09/12/2013 77.32 77.44 76.85 77.2 357,761
09/11/2013 76.42 77.29 75.99 77.28 607,530
09/10/2013 77.4 77.55 76.26 76.55 985,043
09/09/2013 76.84 77.26 76.43 77.07 441,807
09/06/2013 76.65 77.35 76.4 76.4 530,176
09/05/2013 76.15 76.65 75.59 76.59 427,753
09/04/2013 76.25 76.5 75.51 76.27 551,345
09/03/2013 76.15 76.86 76.05 76.31 594,067
08/30/2013 75.45 75.86 75.23 75.78 376,676
08/29/2013 74.7 75.665 74.7 75.26 448,366
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?