BG Historical Prices | Bunge Limited Bunge Limited Stock

Dow

0.34% Nasdaq

0.16%

Bunge Limited (BG)

-NYSE

71.83 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	71.54	72.10	71.46	71.83	644,500	71.83
May 20, 2013	71.68	72.22	71.48	71.62	895,500	71.62
May 17, 2013	71.55	72.09	71.30	72.07	757,700	72.07
May 16, 2013	71.99	72.51	71.30	71.50	1,073,400	71.50
May 16, 2013	0.27 Dividend
May 15, 2013	71.63	72.82	71.30	72.53	1,632,700	72.26
May 14, 2013	71.61	72.18	71.53	72.16	937,300	71.89
May 13, 2013	72.28	72.33	71.05	71.52	1,037,000	71.25
May 10, 2013	72.50	72.71	72.00	72.44	581,500	72.17
May 9, 2013	72.85	72.90	72.09	72.24	930,400	71.97
May 8, 2013	71.36	72.64	71.32	72.60	810,700	72.33
May 7, 2013	71.32	72.19	71.29	71.51	1,271,200	71.24
May 6, 2013	71.01	71.37	70.49	71.32	605,700	71.05
May 3, 2013	70.81	71.44	70.22	71.13	885,700	70.87
May 2, 2013	70.89	71.07	70.26	70.45	924,100	70.19
May 1, 2013	72.09	72.09	70.63	70.90	796,800	70.64
Apr 30, 2013	72.30	72.39	71.48	72.21	1,082,400	71.94
Apr 29, 2013	71.50	72.25	71.28	71.81	864,000	71.54
Apr 26, 2013	72.86	72.97	70.92	71.52	1,352,400	71.25
Apr 25, 2013	70.01	73.54	69.88	72.97	3,115,700	72.70
Apr 24, 2013	69.02	69.55	68.03	68.30	2,029,700	68.05
Apr 23, 2013	68.16	68.93	67.94	68.88	1,196,100	68.62
Apr 22, 2013	68.12	68.16	67.20	67.84	887,600	67.59
Apr 19, 2013	67.71	68.58	67.54	68.26	1,061,300	68.01
Apr 18, 2013	66.50	67.45	65.98	67.25	1,210,800	67.00
Apr 17, 2013	65.77	66.60	65.74	66.51	1,472,300	66.26
Apr 16, 2013	66.96	67.36	66.03	66.40	1,831,100	66.15
Apr 15, 2013	68.53	68.73	66.63	66.78	1,572,100	66.53
Apr 12, 2013	67.49	69.26	66.86	69.24	2,870,900	68.98
Apr 11, 2013	67.90	68.30	67.29	67.62	1,440,300	67.37
Apr 10, 2013	68.56	68.89	67.80	67.90	2,199,300	67.65
Apr 9, 2013	69.60	69.66	68.38	68.45	1,809,600	68.20
Apr 8, 2013	69.53	69.92	69.26	69.49	1,326,500	69.23
Apr 5, 2013	69.85	70.29	69.28	69.41	1,282,700	69.15
Apr 4, 2013	70.50	71.13	70.03	70.50	987,300	70.24
Apr 3, 2013	72.51	72.55	70.32	70.56	1,847,300	70.30
Apr 2, 2013	73.58	73.79	72.30	72.55	927,500	72.28
Apr 1, 2013	73.97	74.05	73.25	73.51	462,500	73.24
Mar 28, 2013	73.78	74.05	73.51	73.83	964,800	73.56
Mar 27, 2013	73.07	73.67	72.80	73.66	857,000	73.39
Mar 26, 2013	73.38	73.54	73.05	73.24	946,100	72.97
Mar 25, 2013	74.14	74.55	73.17	73.28	787,700	73.01
Mar 22, 2013	73.90	74.04	73.37	73.69	888,500	73.42
Mar 21, 2013	74.98	74.98	73.59	73.65	1,123,300	73.38
Mar 20, 2013	75.48	75.53	74.82	75.16	518,400	74.88
Mar 19, 2013	75.40	75.55	74.68	75.28	549,300	75.00
Mar 18, 2013	75.80	75.80	75.05	75.38	481,200	75.10
Mar 15, 2013	75.91	76.30	75.51	76.24	1,991,300	75.96
Mar 14, 2013	75.52	76.47	75.19	76.04	753,600	75.76
Mar 13, 2013	75.50	75.83	75.07	75.57	1,069,800	75.29
Mar 12, 2013	74.95	75.49	74.57	75.29	675,700	75.01
Mar 11, 2013	75.05	75.37	74.56	74.92	662,800	74.64
Mar 8, 2013	75.42	75.54	75.00	75.40	843,200	75.12
Mar 7, 2013	75.68	75.69	74.97	75.07	582,900	74.79
Mar 6, 2013	74.67	75.56	74.25	75.39	1,026,200	75.11
Mar 5, 2013	73.81	74.98	73.68	74.60	957,700	74.32
Mar 4, 2013	72.84	73.53	72.61	73.53	874,400	73.26
Mar 1, 2013	73.36	73.45	72.49	73.15	1,452,700	72.88
Feb 28, 2013	73.55	74.34	73.37	74.11	1,036,400	73.83
Feb 27, 2013	72.50	73.94	72.50	73.89	1,251,000	73.61
Feb 26, 2013	72.97	72.99	72.09	72.78	1,166,400	72.51
Feb 25, 2013	73.20	74.12	72.60	72.64	1,058,500	72.37
Feb 22, 2013	73.45	73.75	72.97	73.39	895,300	73.12
Feb 21, 2013	74.05	74.20	73.08	73.44	1,088,300	73.17
Feb 20, 2013	74.76	74.77	73.87	74.08	1,233,800	73.80
Feb 19, 2013	75.00	75.10	74.69	74.82	872,900	74.54
Feb 15, 2013	74.14	75.46	74.10	74.91	1,796,100	74.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bunge Limited (BG)