BG: Historical Prices for BUNGE LTD

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	57.28	58.27	57.25	57.86	1,006,400	57.86
8-Feb-10	58.57	58.95	56.87	56.90	1,635,200	56.90
5-Feb-10	58.37	59.05	57.33	58.75	2,063,900	58.75
4-Feb-10	57.50	59.28	57.50	58.55	2,870,900	58.55
3-Feb-10	61.51	61.54	59.85	60.50	1,577,800	60.50
2-Feb-10	60.02	61.43	59.95	61.39	1,179,400	61.39
1-Feb-10	59.24	60.75	58.88	59.67	1,421,300	59.67
29-Jan-10	60.48	61.19	58.54	58.79	2,487,800	58.79
28-Jan-10	61.99	62.08	59.64	60.07	2,081,600	60.07
27-Jan-10	63.32	63.50	60.83	61.49	2,353,900	61.49
26-Jan-10	62.63	62.99	62.00	62.02	1,152,700	62.02
25-Jan-10	63.28	63.88	62.55	62.67	1,864,900	62.67
22-Jan-10	64.14	64.88	62.81	62.88	1,294,900	62.88
21-Jan-10	67.73	67.97	63.82	64.08	2,629,700	64.08
20-Jan-10	68.04	68.64	67.06	67.75	1,362,000	67.75
19-Jan-10	70.03	70.19	67.89	69.00	1,797,400	69.00
15-Jan-10	71.00	74.04	69.21	69.85	3,176,000	69.85
14-Jan-10	67.69	68.95	66.17	68.07	1,036,600	68.07
13-Jan-10	68.45	68.82	66.95	68.13	1,388,400	68.13
12-Jan-10	69.46	69.59	67.71	68.61	1,513,800	68.61
11-Jan-10	71.68	72.75	70.02	70.28	1,934,400	70.28
8-Jan-10	70.65	71.38	70.65	71.29	1,828,300	71.29
7-Jan-10	68.89	71.25	68.30	70.93	3,962,900	70.93
6-Jan-10	67.89	69.36	67.25	69.05	3,211,500	69.05
5-Jan-10	64.94	67.15	64.94	66.88	1,852,700	66.88
4-Jan-10	64.25	65.21	64.11	64.65	820,700	64.65
31-Dec-09	64.08	64.75	63.83	63.83	541,400	63.83
30-Dec-09	63.43	64.29	63.35	63.99	852,500	63.99
29-Dec-09	63.19	64.71	63.19	63.52	680,900	63.52
28-Dec-09	63.12	63.46	62.81	63.31	571,500	63.31
24-Dec-09	61.12	63.00	61.11	63.00	320,100	63.00
23-Dec-09	62.12	62.51	61.65	61.97	514,800	61.97
22-Dec-09	61.89	62.99	61.65	61.82	762,800	61.82
21-Dec-09	62.65	63.54	61.79	61.88	948,100	61.88
18-Dec-09	62.91	62.91	61.71	61.86	1,479,300	61.86
17-Dec-09	63.31	63.69	62.56	62.74	1,923,400	62.74
16-Dec-09	63.21	64.27	63.21	63.77	1,240,500	63.77
15-Dec-09	61.80	63.60	61.80	63.05	1,365,200	63.05
14-Dec-09	62.42	62.86	61.01	61.58	1,999,600	61.58
11-Dec-09	62.84	63.84	62.00	62.24	1,590,500	62.24
10-Dec-09	63.68	63.69	61.80	62.39	1,903,700	62.39
9-Dec-09	63.10	63.65	61.52	63.46	2,276,800	63.46
8-Dec-09	64.79	65.45	62.52	63.24	2,450,700	63.24
7-Dec-09	65.50	66.24	65.04	65.08	1,044,300	65.08
4-Dec-09	65.42	66.68	64.56	65.40	1,286,800	65.40
3-Dec-09	65.19	66.31	64.81	64.90	1,451,600	64.90
2-Dec-09	64.42	66.04	64.00	64.87	1,337,900	64.87
1-Dec-09	62.57	64.99	62.52	64.48	2,156,300	64.48
30-Nov-09	61.79	62.60	61.10	61.90	966,200	61.90
27-Nov-09	61.62	62.60	61.22	61.81	514,600	61.81
25-Nov-09	63.00	63.89	62.80	63.02	970,400	63.02
24-Nov-09	63.63	63.94	61.93	62.68	1,948,600	62.68
23-Nov-09	64.07	64.45	63.21	63.68	1,327,500	63.68
20-Nov-09	63.28	63.60	61.36	63.31	2,814,100	63.31
19-Nov-09	61.88	63.41	61.48	63.41	2,745,400	63.41
18-Nov-09	59.28	62.82	59.10	62.60	5,259,700	62.60
17-Nov-09	58.98	59.46	58.45	58.89	2,275,100	58.89
16-Nov-09	58.48	59.93	58.01	58.98	2,476,300	58.98
16-Nov-09	$ 0.21 Dividend
13-Nov-09	57.08	58.46	56.76	58.27	1,328,200	58.06
12-Nov-09	58.50	59.13	57.00	57.17	1,477,300	56.96
11-Nov-09	58.88	59.50	57.94	58.29	1,233,900	58.08
10-Nov-09	57.79	58.93	57.71	58.55	2,702,400	58.34
9-Nov-09	57.53	58.75	57.53	58.00	1,634,500	57.79
6-Nov-09	58.66	59.18	56.83	57.11	3,018,300	56.90
5-Nov-09	58.74	59.10	57.95	58.94	1,041,900	58.73
4-Nov-09	58.83	59.50	58.02	58.23	1,482,600	58.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions