Quantcast

Bunge Limited Bunge Limited Historical Stock Prices

BG 
$53.23
*  
1.33
2.44%
Get BG Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading BG now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BG Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 54.56 54.65 52.92 53.23 2,250,597
01/15/2019 54.65 54.65 52.92 53.23 2,245,535
01/14/2019 55.5 55.66 54.45 54.56 1,223,752
01/11/2019 56.35 56.64 55.67 55.72 1,089,113
01/10/2019 57.08 57.3353 56.1 56.67 1,230,330
01/09/2019 55.83 57.34 55.7 57.05 2,340,403
01/08/2019 55.51 56.12 55.08 55.73 1,246,957
01/07/2019 54.76 56.315 54.75 55.35 2,636,359
01/04/2019 53.95 54.97 53.53 54.89 1,011,577
01/03/2019 53.38 54.03 52.28 53.41 1,257,435
01/02/2019 53.17 54.62 52.8 53.43 1,171,531
12/31/2018 53.05 53.46 52.02 53.44 1,212,384
12/28/2018 53.32 53.84 52.61 53 930,579
12/27/2018 52.97 53.31 51.79 53.29 1,054,060
12/26/2018 52.17 53.62 51.13 53.5 1,505,295
12/24/2018 53.03 53.03 51.45 52.06 764,491
12/21/2018 54.39 55.33 53.28 53.35 1,730,794
12/20/2018 56.14 56.23 53.65 54.25 1,795,471
12/19/2018 57.17 57.79 56.36 56.57 1,567,719
12/18/2018 58 58.49 56.72 56.79 1,292,491
12/17/2018 58.61 58.91 57.66 57.89 1,040,366
12/14/2018 58.73 60.2 58.32 58.83 918,446
12/13/2018 59.75 60.12 58.73 59.08 1,185,402
12/12/2018 58.88 60.65 58.53 59.63 1,717,003
12/11/2018 60 60.479 58.19 58.47 1,685,713
12/10/2018 61.43 62.92 59.17 59.64 3,664,835
12/07/2018 58.43 59.91 57.63 59.47 2,157,277
12/06/2018 57.88 58.69 56.14 58.67 1,621,786
12/04/2018 59.31 59.49 57.38 58.04 2,740,477
12/03/2018 59.6 59.6 57.58 59.33 1,785,563
11/30/2018 57.83 58.17 56.8 57.07 2,157,884
11/29/2018 58.5 58.85 57.78 57.96 1,003,128
11/28/2018 58.43 58.75 57.63 58.63 655,794
11/27/2018 58.46 58.99 57.8 58.3 876,224
11/26/2018 57.52 58.66 57.51 58.47 1,093,811
11/23/2018 58.25 58.25 57.16 57.51 496,400
11/21/2018 58.21 58.905 58.18 58.23 1,161,130
11/20/2018 58.47 58.86 57.83 58.03 1,304,354
11/19/2018 58.44 58.82 58.11 58.41 1,115,652
11/16/2018 58.29 59.23 58.09 58.41 1,791,726
11/15/2018 60 60.26 58.83 59.01 1,933,591
11/14/2018 61.52 61.66 59.56 60.09 1,627,444
11/13/2018 62.37 62.98 61.51 61.73 1,110,942
11/12/2018 63.56 63.76 61.885 62.09 777,755
11/09/2018 62.38 63.495 62.2 63.27 957,689
11/08/2018 63.27 63.4 62.4 62.48 1,672,506
11/07/2018 63.55 64.18 62.68 62.75 2,155,966
11/06/2018 63.07 63.63 62.27 63.33 1,801,131
11/05/2018 62.5 63.28 61.89 62 1,982,356
11/02/2018 62.74 63.75 62.11 62.5 1,811,151
11/01/2018 61.82 63.39 61.26 62.57 2,532,578
10/31/2018 68.36 68.75 61.3318 61.8 7,274,230
10/30/2018 65.66 69.3 65.09 68.02 2,525,748
10/29/2018 65.29 66.78 65.18 65.77 964,141
10/26/2018 65.58 66.08 64.58 65.23 1,317,050
10/25/2018 65.62 66.59 65.3 66.12 853,733
10/24/2018 66.75 67.52 65.55 65.64 634,885
10/23/2018 66.15 67.25 65.33 66.9 1,281,731
10/22/2018 67.59 67.86 66.28 66.84 702,816
10/19/2018 67.6 68 67.2 67.43 995,028
10/18/2018 68.51 68.51 66.79 67.31 1,618,283
10/17/2018 68.52 68.66 67.54 68.62 800,791
10/16/2018 68.5 69.29 67.75 68.79 979,174
10/15/2018 67.23 68.6 67.14 68.02 915,800
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio