Quantcast

Bunge Limited Bunge Limited Historical Stock Prices

BG 
$71.52
*  
0.47
0.66%
Get BG Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-2018

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 71.17 71.66 71.09 71.52 1,301,258
06/22/2018 71.37 71.66 71.09 71.52 1,301,258
06/21/2018 71 71.58 70.51 71.05 1,631,003
06/20/2018 71.76 71.9 70.13 70.27 1,868,901
06/19/2018 70.89 73.13 70.8006 71.86 2,334,654
06/18/2018 69.54 71.44 69.54 71.08 1,392,128
06/15/2018 70.04 70.23 68.43 70.08 2,487,629
06/14/2018 71.25 71.6 70.25 70.55 1,773,163
06/13/2018 69.8 71.29 69.33 70.99 3,964,977
06/12/2018 69.69 70 69.44 69.69 734,863
06/11/2018 69.24 70.1 69.18 69.69 981,750
06/08/2018 69.09 69.6 69.09 69.17 1,064,152
06/07/2018 69.87 70.23 68.955 69.1 2,790,270
06/06/2018 70.6 70.675 69.34 70.07 1,348,874
06/05/2018 69.98 70.74 69.59 70.44 1,387,491
06/04/2018 70.16 70.41 69.61 69.99 976,024
06/01/2018 69.6 70.35 69.425 69.89 915,654
05/31/2018 70.09 70.28 68.97 69.55 1,612,083
05/30/2018 70.13 70.49 69.51 70.35 1,016,513
05/29/2018 69.85 69.96 69.235 69.66 1,068,397
05/25/2018 69.84 70.69 69.8 69.94 976,506
05/24/2018 70.14 70.51 69.415 70.1 749,376
05/23/2018 69.67 70.09 69.43 69.84 924,167
05/22/2018 70.04 70.64 69.86 69.97 827,693
05/21/2018 69.81 70.04 69.04 69.93 1,291,598
05/18/2018 70.23 70.48 69.42 69.66 1,378,358
05/17/2018 70.77 71.08 70.28 70.69 1,016,821
05/16/2018 71.01 71.235 70.31 70.59 1,130,750
05/15/2018 70.66 71.44 70.4 71.04 1,162,016
05/14/2018 71.3 71.48 70.295 71.04 1,002,388
05/11/2018 70.77 71.65 70.76 71.17 767,525
05/10/2018 70.02 71.23 69.8 70.75 1,179,999
05/09/2018 69.54 70.21 69.43 69.92 1,035,804
05/08/2018 69.45 69.97 69.11 69.52 1,466,939
05/07/2018 70.35 70.679 68.89 69.36 1,695,271
05/04/2018 70.16 71.1 69.61 70.49 2,116,747
05/03/2018 73 73.375 69.97 70.27 4,091,682
05/02/2018 74.3 74.69 72.77 73.29 3,115,582
05/01/2018 72.48 72.71 71.3 71.64 1,629,896
04/30/2018 73.14 73.14 72.07 72.23 966,224
04/27/2018 72.05 73.01 71.955 72.69 962,113
04/26/2018 72.53 73.05 71.92 71.97 1,469,196
04/25/2018 73.2 73.2 72.11 72.55 1,279,020
04/24/2018 73.71 73.87 72.37 72.72 1,241,253
04/23/2018 73.75 73.83 72.7 73.44 1,333,665
04/20/2018 75.76 75.99 72.59 73.73 2,525,365
04/19/2018 75.35 76.95 74.855 75.7 1,812,272
04/18/2018 74.78 74.95 74.01 74.86 1,276,439
04/17/2018 75.37 75.37 74.69 74.8 739,009
04/16/2018 75.41 75.48 74.56 75.06 901,217
04/13/2018 75.26 75.97 74.74 75.14 751,702
04/12/2018 74.54 75.29 74.11 75.05 577,410
04/11/2018 73.93 74.86 73.701 74.49 823,178
04/10/2018 75.21 75.47 73.95 74.1 1,379,981
04/09/2018 75.59 76.37 74.9 74.91 1,196,276
04/06/2018 75.07 75.88 74.9 75.59 1,423,186
04/05/2018 76.07 76.645 74.75 75.14 1,212,589
04/04/2018 73.12 75.86 73 75.64 2,452,820
04/03/2018 73.17 74.71 73.17 74.12 1,688,923
04/02/2018 73.59 73.75 71.6 72.58 1,179,063
03/29/2018 73.37 74.78 73.31 73.94 940,878
03/28/2018 72.97 73.54 72.4 73.06 821,524
03/27/2018 73.66 73.66 72.38 72.61 839,235
03/26/2018 73.01 73.24 71.62 73.19 1,021,992
03/23/2018 72.63 74.57 72.4 72.52 1,386,913
03/22/2018 72.44 73.69 71.94 72.05 1,483,552
*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